UK markets closed

Columbia Contrarian Core R (CCCRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.17+0.36 (+1.06%)
At close: 06:26PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024------
03 May 202433.8133.8133.8133.8133.81-
02 May 202433.4233.4233.4233.4233.42-
01 May 202433.1133.1133.1133.1133.11-
30 Apr 202433.1633.1633.1633.1633.16-
29 Apr 202433.6833.6833.6833.6833.68-
26 Apr 202433.6333.6333.6333.6333.63-
25 Apr 202433.2333.2333.2333.2333.23-
24 Apr 202433.4033.4033.4033.4033.40-
23 Apr 202433.4233.4233.4233.4233.42-
22 Apr 202433.0033.0033.0033.0033.00-
19 Apr 202432.6932.6932.6932.6932.69-
18 Apr 202433.0133.0133.0133.0133.01-
17 Apr 202433.0633.0633.0633.0633.06-
16 Apr 202433.2433.2433.2433.2433.24-
15 Apr 202433.3133.3133.3133.3133.31-
12 Apr 202433.6933.6933.6933.6933.69-
11 Apr 202434.2034.2034.2034.2034.20-
10 Apr 202433.9033.9033.9033.9033.90-
09 Apr 202434.1734.1734.1734.1734.17-
08 Apr 202434.0734.0734.0734.0734.07-
05 Apr 202434.1034.1034.1034.1034.10-
04 Apr 202433.6733.6733.6733.6733.67-
03 Apr 202434.1134.1134.1134.1134.11-
02 Apr 202434.0434.0434.0434.0434.04-
01 Apr 202434.2634.2634.2634.2634.26-
28 Mar 202434.3034.3034.3034.3034.30-
27 Mar 202434.2934.2934.2934.2934.29-
26 Mar 202434.0134.0134.0134.0134.01-
25 Mar 202434.1334.1334.1334.1334.13-
22 Mar 202434.2734.2734.2734.2734.27-
21 Mar 202434.3334.3334.3334.3334.33-
20 Mar 202434.2434.2434.2434.2434.24-
19 Mar 202433.9833.9833.9833.9833.98-
18 Mar 202433.8233.8233.8233.8233.82-
15 Mar 202433.6633.6633.6633.6633.66-
14 Mar 202433.9433.9433.9433.9433.94-
13 Mar 202434.0534.0534.0534.0534.05-
12 Mar 202434.1134.1134.1134.1134.11-
11 Mar 202433.7433.7433.7433.7433.74-
08 Mar 202433.8133.8133.8133.8133.81-
07 Mar 202434.0234.0234.0234.0234.02-
06 Mar 202433.6433.6433.6433.6433.64-
05 Mar 202433.4633.4633.4633.4633.46-
04 Mar 202433.7633.7633.7633.7633.76-
01 Mar 202433.7833.7833.7833.7833.78-
29 Feb 202433.5433.5433.5433.5433.54-
28 Feb 202433.3333.3333.3333.3333.33-
27 Feb 202433.4133.4133.4133.4133.41-
26 Feb 202433.3233.3233.3233.3233.32-
23 Feb 202433.4833.4833.4833.4833.48-
22 Feb 202433.4333.4333.4333.4333.43-
21 Feb 202432.7232.7232.7232.7232.72-
20 Feb 202432.7132.7132.7132.7132.71-
16 Feb 202432.9332.9332.9332.9332.93-
15 Feb 202433.0933.0933.0933.0933.09-
14 Feb 202432.8832.8832.8832.8832.88-
13 Feb 202432.4832.4832.4832.4832.48-
12 Feb 202432.9232.9232.9232.9232.92-
09 Feb 202432.9432.9432.9432.9432.94-
08 Feb 202432.7632.7632.7632.7632.76-
07 Feb 202432.7432.7432.7432.7432.74-
06 Feb 202432.4432.4432.4432.4432.44-
05 Feb 202432.3532.3532.3532.3532.35-
02 Feb 202432.4232.4232.4232.4232.42-
01 Feb 202432.0032.0032.0032.0032.00-
31 Jan 202431.6431.6431.6431.6431.64-
30 Jan 202432.1932.1932.1932.1932.19-
29 Jan 202432.2332.2332.2332.2332.23-
26 Jan 202431.9831.9831.9831.9831.98-
25 Jan 202431.9731.9731.9731.9731.97-
24 Jan 202431.7231.7231.7231.7231.72-
23 Jan 202431.7031.7031.7031.7031.70-
22 Jan 202431.5731.5731.5731.5731.57-
19 Jan 202431.5031.5031.5031.5031.50-
18 Jan 202431.1131.1131.1131.1131.11-
17 Jan 202430.8430.8430.8430.8430.84-
16 Jan 202431.0031.0031.0031.0031.00-
12 Jan 202431.1431.1431.1431.1431.14-
11 Jan 202431.1331.1331.1331.1331.13-
10 Jan 202431.1431.1431.1431.1431.14-
09 Jan 202430.9730.9730.9730.9730.97-
08 Jan 202430.9930.9930.9930.9930.99-
05 Jan 202430.5730.5730.5730.5730.57-
04 Jan 202430.5230.5230.5230.5230.52-
03 Jan 202430.6130.6130.6130.6130.61-
02 Jan 202430.8630.8630.8630.8630.86-
29 Dec 202331.0831.0831.0831.0831.08-
28 Dec 202331.1731.1731.1731.1731.17-
27 Dec 202331.1531.1531.1531.1531.15-
26 Dec 202331.1031.1031.1031.1031.10-
22 Dec 202330.9830.9830.9830.9830.98-
21 Dec 202330.9430.9430.9430.9430.94-
20 Dec 202330.6230.6230.6230.6230.62-
19 Dec 202331.0431.0431.0431.0431.04-
18 Dec 202330.8630.8630.8630.8630.86-
15 Dec 202330.7530.7530.7530.7530.75-
14 Dec 202330.7630.7630.7630.7630.76-
13 Dec 202330.6830.6830.6830.6830.68-
12 Dec 202330.2330.2330.2330.2330.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...