UK markets closed

Columbia Disciplined Core Inst (CCRZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.32+0.17 (+1.20%)
As of 08:06AM EDT. Market open.
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 2024------
02 May 202414.1514.1514.1514.1514.15-
01 May 202414.0114.0114.0114.0114.01-
30 Apr 202414.0314.0314.0314.0314.03-
29 Apr 202414.3014.3014.3014.3014.30-
26 Apr 202414.2714.2714.2714.2714.27-
25 Apr 202414.0914.0914.0914.0914.09-
24 Apr 202414.2514.2514.2514.2514.25-
23 Apr 202414.2714.2714.2714.2714.27-
22 Apr 202414.1014.1014.1014.1014.10-
19 Apr 202413.9713.9713.9713.9713.97-
18 Apr 202414.1014.1014.1014.1014.10-
17 Apr 202414.1114.1114.1114.1114.11-
16 Apr 202414.1914.1914.1914.1914.19-
15 Apr 202414.2614.2614.2614.2614.26-
12 Apr 202414.4414.4414.4414.4414.44-
11 Apr 202414.6414.6414.6414.6414.64-
10 Apr 202414.5314.5314.5314.5314.53-
09 Apr 202414.6814.6814.6814.6814.68-
08 Apr 202414.6514.6514.6514.6514.65-
05 Apr 202414.6914.6914.6914.6914.69-
04 Apr 202414.5114.5114.5114.5114.51-
03 Apr 202414.6914.6914.6914.6914.69-
02 Apr 202414.6514.6514.6514.6514.65-
01 Apr 202414.7414.7414.7414.7414.74-
28 Mar 202414.7614.7614.7614.7614.76-
27 Mar 202414.7414.7414.7414.7414.74-
26 Mar 202414.6314.6314.6314.6314.63-
25 Mar 202414.6714.6714.6714.6714.67-
22 Mar 202414.7114.7114.7114.7114.71-
21 Mar 202414.7014.7014.7014.7014.70-
20 Mar 202414.6414.6414.6414.6414.64-
19 Mar 202414.5114.5114.5114.5114.51-
18 Mar 202414.4214.4214.4214.4214.42-
15 Mar 202414.3214.3214.3214.3214.32-
14 Mar 202414.4214.4214.4214.4214.42-
13 Mar 202414.4814.4814.4814.4814.48-
12 Mar 202414.4914.4914.4914.4914.49-
11 Mar 202414.3214.3214.3214.3214.32-
08 Mar 202414.3314.3314.3314.3314.33-
07 Mar 202414.4014.4014.4014.4014.40-
06 Mar 202414.2114.2114.2114.2114.21-
05 Mar 202414.1214.1214.1214.1214.12-
04 Mar 202414.2314.2314.2314.2314.23-
01 Mar 202414.2514.2514.2514.2514.25-
29 Feb 202414.1414.1414.1414.1414.14-
28 Feb 202414.0614.0614.0614.0614.06-
27 Feb 202414.1114.1114.1114.1114.11-
26 Feb 202414.0914.0914.0914.0914.09-
23 Feb 202414.1414.1414.1414.1414.14-
22 Feb 202414.1414.1414.1414.1414.14-
21 Feb 202413.8313.8313.8313.8313.83-
20 Feb 202413.8113.8113.8113.8113.81-
16 Feb 202413.8713.8713.8713.8713.87-
15 Feb 202413.9513.9513.9513.9513.95-
14 Feb 202413.8813.8813.8813.8813.88-
13 Feb 202413.7513.7513.7513.7513.75-
12 Feb 202413.9613.9613.9613.9613.96-
09 Feb 202413.9613.9613.9613.9613.96-
08 Feb 202413.8513.8513.8513.8513.85-
07 Feb 202413.8313.8313.8313.8313.83-
06 Feb 202413.7113.7113.7113.7113.71-
05 Feb 202413.7013.7013.7013.7013.70-
02 Feb 202413.7513.7513.7513.7513.75-
01 Feb 202413.5713.5713.5713.5713.57-
31 Jan 202413.4413.4413.4413.4413.44-
30 Jan 202413.6613.6613.6613.6613.66-
29 Jan 202413.6613.6613.6613.6613.66-
26 Jan 202413.5613.5613.5613.5613.56-
25 Jan 202413.5713.5713.5713.5713.57-
24 Jan 202413.4913.4913.4913.4913.49-
23 Jan 202413.4713.4713.4713.4713.47-
22 Jan 202413.4613.4613.4613.4613.46-
19 Jan 202413.4113.4113.4113.4113.41-
18 Jan 202413.2413.2413.2413.2413.24-
17 Jan 202413.1313.1313.1313.1313.13-
16 Jan 202413.2113.2113.2113.2113.21-
12 Jan 202413.2613.2613.2613.2613.26-
11 Jan 202413.2613.2613.2613.2613.26-
10 Jan 202413.2513.2513.2513.2513.25-
09 Jan 202413.1713.1713.1713.1713.17-
08 Jan 202413.1913.1913.1913.1913.19-
05 Jan 202413.0113.0113.0113.0113.01-
04 Jan 202412.9812.9812.9812.9812.98-
03 Jan 202413.0213.0213.0213.0213.02-
02 Jan 202413.1013.1013.1013.1013.10-
29 Dec 202313.1713.1713.1713.1713.17-
28 Dec 202313.2013.2013.2013.2013.20-
27 Dec 202313.1913.1913.1913.1913.19-
26 Dec 202313.1913.1913.1913.1913.19-
22 Dec 202313.1413.1413.1413.1413.14-
21 Dec 202313.1113.1113.1113.1113.11-
20 Dec 202312.9812.9812.9812.9812.98-
19 Dec 202313.1813.1813.1813.1813.18-
18 Dec 202313.0813.0813.0813.0813.08-
15 Dec 202313.0213.0213.0213.0213.02-
14 Dec 202313.0513.0513.0513.0513.05-
13 Dec 202312.9912.9912.9912.9912.99-
12 Dec 202312.8212.8212.8212.8212.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...