UK markets closed

Columbia Small Cap Growth I R (CCRIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.92+0.29 (+1.34%)
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202421.6321.6321.6321.6321.63-
01 May 202421.2021.2021.2021.2021.20-
30 Apr 202421.2221.2221.2221.2221.22-
29 Apr 202421.6121.6121.6121.6121.61-
26 Apr 202421.4321.4321.4321.4321.43-
25 Apr 202421.2421.2421.2421.2421.24-
24 Apr 202421.2521.2521.2521.2521.25-
23 Apr 202421.3621.3621.3621.3621.36-
22 Apr 202420.8720.8720.8720.8720.87-
19 Apr 202420.6620.6620.6620.6620.66-
18 Apr 202420.9120.9120.9120.9120.91-
17 Apr 202421.1221.1221.1221.1221.12-
16 Apr 202421.4321.4321.4321.4321.43-
15 Apr 202421.4421.4421.4421.4421.44-
12 Apr 202421.8121.8121.8121.8121.81-
11 Apr 202422.2622.2622.2622.2622.26-
10 Apr 202422.1222.1222.1222.1222.12-
09 Apr 202422.4222.4222.4222.4222.42-
08 Apr 202422.4122.4122.4122.4122.41-
05 Apr 202422.3322.3322.3322.3322.33-
04 Apr 202422.0422.0422.0422.0422.04-
03 Apr 202422.3322.3322.3322.3322.33-
02 Apr 202422.1222.1222.1222.1222.12-
01 Apr 202422.5222.5222.5222.5222.52-
28 Mar 202422.7122.7122.7122.7122.71-
27 Mar 202422.6422.6422.6422.6422.64-
26 Mar 202422.3522.3522.3522.3522.35-
25 Mar 202422.4022.4022.4022.4022.40-
22 Mar 202422.4922.4922.4922.4922.49-
21 Mar 202422.6222.6222.6222.6222.62-
20 Mar 202422.3422.3422.3422.3422.34-
19 Mar 202421.9721.9721.9721.9721.97-
18 Mar 202421.7621.7621.7621.7621.76-
15 Mar 202421.8121.8121.8121.8121.81-
14 Mar 202421.7521.7521.7521.7521.75-
13 Mar 202422.0722.0722.0722.0722.07-
12 Mar 202422.0222.0222.0222.0222.02-
11 Mar 202421.8321.8321.8321.8321.83-
08 Mar 202422.0722.0722.0722.0722.07-
07 Mar 202422.2422.2422.2422.2422.24-
06 Mar 202421.9921.9921.9921.9921.99-
05 Mar 202421.7421.7421.7421.7421.74-
04 Mar 202422.1722.1722.1722.1722.17-
01 Mar 202422.1322.1322.1322.1322.13-
29 Feb 202421.8621.8621.8621.8621.86-
28 Feb 202421.6321.6321.6321.6321.63-
27 Feb 202421.6321.6321.6321.6321.63-
26 Feb 202421.3921.3921.3921.3921.39-
23 Feb 202421.2321.2321.2321.2321.23-
22 Feb 202421.1621.1621.1621.1621.16-
21 Feb 202420.7920.7920.7920.7920.79-
20 Feb 202420.9820.9820.9820.9820.98-
16 Feb 202421.2421.2421.2421.2421.24-
15 Feb 202421.3121.3121.3121.3121.31-
14 Feb 202421.0321.0321.0321.0321.03-
13 Feb 202420.5020.5020.5020.5020.50-
12 Feb 202421.0821.0821.0821.0821.08-
09 Feb 202420.9620.9620.9620.9620.96-
08 Feb 202420.6620.6620.6620.6620.66-
07 Feb 202420.3420.3420.3420.3420.34-
06 Feb 202420.1420.1420.1420.1420.14-
05 Feb 202419.9419.9419.9419.9419.94-
02 Feb 202420.1320.1320.1320.1320.13-
01 Feb 202420.0520.0520.0520.0520.05-
31 Jan 202419.6619.6619.6619.6619.66-
30 Jan 202420.0420.0420.0420.0420.04-
29 Jan 202420.1620.1620.1620.1620.16-
26 Jan 202419.7819.7819.7819.7819.78-
25 Jan 202419.7819.7819.7819.7819.78-
24 Jan 202419.7219.7219.7219.7219.72-
23 Jan 202419.9219.9219.9219.9219.92-
22 Jan 202419.9619.9619.9619.9619.96-
19 Jan 202419.6019.6019.6019.6019.60-
18 Jan 202419.4219.4219.4219.4219.42-
17 Jan 202419.2519.2519.2519.2519.25-
16 Jan 202419.3619.3619.3619.3619.36-
12 Jan 202419.4519.4519.4519.4519.45-
11 Jan 202419.4219.4219.4219.4219.42-
10 Jan 202419.4419.4419.4419.4419.44-
09 Jan 202419.4619.4619.4619.4619.46-
08 Jan 202419.4819.4819.4819.4819.48-
05 Jan 202419.0719.0719.0719.0719.07-
04 Jan 202418.9818.9818.9818.9818.98-
03 Jan 202418.9718.9718.9718.9718.97-
02 Jan 202419.6619.6619.6619.6619.66-
29 Dec 202320.0320.0320.0320.0320.03-
28 Dec 202320.3120.3120.3120.3120.31-
27 Dec 202320.3220.3220.3220.3220.32-
26 Dec 202320.2720.2720.2720.2720.27-
22 Dec 202320.0620.0620.0620.0620.06-
21 Dec 202319.9519.9519.9519.9519.95-
20 Dec 202319.5019.5019.5019.5019.50-
19 Dec 202319.8519.8519.8519.8519.85-
18 Dec 202319.5219.5219.5219.5219.52-
15 Dec 202319.5219.5219.5219.5219.52-
14 Dec 202319.5919.5919.5919.5919.59-
13 Dec 202319.1419.1419.1419.1419.14-
12 Dec 202318.6218.6218.6218.6218.62-
11 Dec 202318.5318.5318.5318.5318.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...