Columbia Small Cap Value I Inst (CSCZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 05:31PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 15 May 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 14 May 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 13 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 10 May 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 09 May 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 08 May 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 07 May 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 06 May 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 03 May 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 02 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 01 May 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 30 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 29 Apr 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 26 Apr 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 25 Apr 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 24 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 23 Apr 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 22 Apr 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 19 Apr 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 18 Apr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 17 Apr 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 16 Apr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 15 Apr 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 12 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 11 Apr 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 10 Apr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 09 Apr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 08 Apr 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| 05 Apr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 04 Apr 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 03 Apr 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| 02 Apr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 01 Apr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 28 Mar 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 27 Mar 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 26 Mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 25 Mar 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| 22 Mar 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 21 Mar 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 20 Mar 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 19 Mar 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 18 Mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 15 Mar 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 14 Mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 13 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 12 Mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 11 Mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 08 Mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 07 Mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 06 Mar 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 05 Mar 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 04 Mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 01 Mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 29 Feb 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 28 Feb 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 27 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 26 Feb 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 23 Feb 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 22 Feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 21 Feb 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 20 Feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 16 Feb 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 15 Feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 14 Feb 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 13 Feb 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 12 Feb 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 09 Feb 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 08 Feb 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 07 Feb 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 06 Feb 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 05 Feb 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 02 Feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 01 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 31 Jan 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 30 Jan 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 29 Jan 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 26 Jan 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 25 Jan 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 24 Jan 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 23 Jan 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 22 Jan 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 19 Jan 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 18 Jan 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 17 Jan 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 16 Jan 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 12 Jan 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 11 Jan 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 10 Jan 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 09 Jan 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 08 Jan 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 05 Jan 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 04 Jan 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 03 Jan 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 02 Jan 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 29 Dec 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 28 Dec 2023 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 27 Dec 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 26 Dec 2023 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.