Columbia Global Technology Growth Inst2 (CTHRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM 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 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
| 16 May 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | - |
| 15 May 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
| 14 May 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
| 13 May 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
| 10 May 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
| 09 May 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
| 08 May 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
| 07 May 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
| 06 May 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
| 03 May 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| 02 May 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 01 May 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 30 Apr 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 29 Apr 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
| 26 Apr 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
| 25 Apr 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 24 Apr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 23 Apr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 22 Apr 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
| 19 Apr 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | - |
| 18 Apr 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| 17 Apr 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 16 Apr 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
| 15 Apr 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 12 Apr 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| 11 Apr 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
| 10 Apr 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 09 Apr 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
| 08 Apr 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
| 05 Apr 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
| 04 Apr 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
| 03 Apr 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
| 02 Apr 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
| 01 Apr 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | - |
| 28 Mar 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
| 27 Mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 26 Mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
| 25 Mar 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
| 22 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 21 Mar 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | - |
| 20 Mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 19 Mar 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| 18 Mar 2024 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | - |
| 15 Mar 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| 14 Mar 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| 13 Mar 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
| 12 Mar 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
| 11 Mar 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | - |
| 08 Mar 2024 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - |
| 07 Mar 2024 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | - |
| 06 Mar 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
| 05 Mar 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| 04 Mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
| 01 Mar 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
| 29 Feb 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| 28 Feb 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 27 Feb 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| 26 Feb 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 23 Feb 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
| 22 Feb 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 21 Feb 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | - |
| 20 Feb 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
| 16 Feb 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 15 Feb 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
| 14 Feb 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 13 Feb 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 12 Feb 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| 09 Feb 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 08 Feb 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 07 Feb 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 06 Feb 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
| 05 Feb 2024 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | - |
| 02 Feb 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 01 Feb 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| 31 Jan 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
| 30 Jan 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
| 29 Jan 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| 26 Jan 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| 25 Jan 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| 24 Jan 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 23 Jan 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 22 Jan 2024 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | - |
| 19 Jan 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 18 Jan 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
| 17 Jan 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 16 Jan 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| 12 Jan 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| 11 Jan 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
| 10 Jan 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 09 Jan 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 08 Jan 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
| 05 Jan 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 04 Jan 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| 03 Jan 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 02 Jan 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| 29 Dec 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 28 Dec 2023 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
| 27 Dec 2023 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
| 26 Dec 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| *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.