Columbia Select Large Cap Value Adv (CSERX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | - | - | - | - | - | - |
| 02 July 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 01 July 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 28 June 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 27 June 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 26 June 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 25 June 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 24 June 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 21 June 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 20 June 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 18 June 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 17 June 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 14 June 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 13 June 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 12 June 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 11 June 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 10 June 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 07 June 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 06 June 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 05 June 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 04 June 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 03 June 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 31 May 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 30 May 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 29 May 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 28 May 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 24 May 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 23 May 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 22 May 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 21 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 20 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 17 May 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 16 May 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 15 May 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 14 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 13 May 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 10 May 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 09 May 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 08 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 07 May 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 06 May 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 03 May 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 02 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 01 May 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 30 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 29 Apr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 26 Apr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 25 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 24 Apr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 23 Apr 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 22 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 19 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 18 Apr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 17 Apr 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 16 Apr 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 15 Apr 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 12 Apr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 11 Apr 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 10 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 09 Apr 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 08 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 05 Apr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 04 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 03 Apr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 02 Apr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 01 Apr 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 28 Mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 27 Mar 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 26 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 25 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 22 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 21 Mar 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 20 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 19 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 18 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 15 Mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 14 Mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 13 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 12 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| 11 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 08 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 07 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| 06 Mar 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 05 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 04 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 01 Mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 29 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 28 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 27 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 26 Feb 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 23 Feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 22 Feb 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 21 Feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 20 Feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 16 Feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 15 Feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 14 Feb 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 13 Feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 12 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 09 Feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| *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.