Columbia Balanced Adv (CBDRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 13 Jun 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 12 Jun 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 11 Jun 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 10 Jun 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 07 Jun 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 06 Jun 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 05 Jun 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| 04 Jun 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 03 Jun 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 31 May 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 30 May 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 29 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 28 May 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 24 May 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 23 May 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 22 May 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 21 May 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| 20 May 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 17 May 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 16 May 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 15 May 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 14 May 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 13 May 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 10 May 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| 09 May 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 08 May 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 07 May 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 06 May 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 03 May 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 02 May 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| 01 May 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 30 Apr 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 29 Apr 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| 26 Apr 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 25 Apr 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| 24 Apr 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 23 Apr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 22 Apr 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 19 Apr 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 18 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 17 Apr 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 16 Apr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 15 Apr 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 12 Apr 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 11 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 10 Apr 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 09 Apr 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 08 Apr 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 05 Apr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 04 Apr 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 03 Apr 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| 02 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 01 Apr 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| 28 Mar 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 27 Mar 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 26 Mar 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 25 Mar 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 22 Mar 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 21 Mar 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 20 Mar 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 19 Mar 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 18 Mar 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 18 Mar 2024 | 0.243 Dividend | |||||
| 15 Mar 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.80 | - |
| 14 Mar 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.08 | - |
| 13 Mar 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.29 | - |
| 12 Mar 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.37 | - |
| 11 Mar 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.09 | - |
| 08 Mar 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.18 | - |
| 07 Mar 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.34 | - |
| 06 Mar 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 50.95 | - |
| 05 Mar 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.73 | - |
| 04 Mar 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 50.93 | - |
| 01 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 50.98 | - |
| 29 Feb 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.67 | - |
| 28 Feb 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.44 | - |
| 27 Feb 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.47 | - |
| 26 Feb 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.41 | - |
| 23 Feb 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.59 | - |
| 22 Feb 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.47 | - |
| 21 Feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.79 | - |
| 20 Feb 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 49.83 | - |
| 16 Feb 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.00 | - |
| 15 Feb 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.22 | - |
| 14 Feb 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.95 | - |
| 13 Feb 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.50 | - |
| 12 Feb 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.11 | - |
| 09 Feb 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.11 | - |
| 08 Feb 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.95 | - |
| 07 Feb 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 49.99 | - |
| 06 Feb 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.73 | - |
| 05 Feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.54 | - |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.76 | - |
| 01 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.57 | - |
| 31 Jan 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.12 | - |
| 30 Jan 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.53 | - |
| 29 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.56 | - |
| 26 Jan 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.22 | - |
| 25 Jan 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.23 | - |
| *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.