UK markets open in 6 hours 37 minutes

Columbia Small Cap Value II R (CCTRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.88+0.05 (+0.36%)
At close: 08:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024------
26 Jun 202413.8313.8313.8313.8313.83-
25 Jun 202413.8413.8413.8413.8413.84-
24 Jun 202413.9613.9613.9613.9613.96-
21 Jun 202413.8813.8813.8813.8813.88-
20 Jun 202413.8513.8513.8513.8513.85-
18 Jun 202413.8413.8413.8413.8413.84-
17 Jun 202413.8513.8513.8513.8513.85-
14 Jun 202413.7013.7013.7013.7013.70-
14 Jun 20240.087 Dividend
14 Jun 20242.007 Capital gain
13 Jun 202416.0716.0716.0716.0713.98-
12 Jun 202416.2816.2816.2816.2814.16-
11 Jun 202416.0516.0516.0516.0513.96-
10 Jun 202416.1316.1316.1316.1314.03-
07 Jun 202416.1516.1516.1516.1514.05-
06 Jun 202416.2716.2716.2716.2714.15-
05 Jun 202416.3616.3616.3616.3614.23-
04 Jun 202416.2316.2316.2316.2314.12-
03 Jun 202416.4416.4416.4416.4414.30-
31 May 202416.5816.5816.5816.5814.42-
30 May 202416.3816.3816.3816.3814.25-
29 May 202416.2016.2016.2016.2014.09-
28 May 202416.3916.3916.3916.3914.25-
24 May 202416.3816.3816.3816.3814.25-
23 May 202416.2416.2416.2416.2414.12-
22 May 202416.4516.4516.4516.4514.31-
21 May 202416.6016.6016.6016.6014.44-
20 May 202416.5916.5916.5916.5914.43-
17 May 202416.6416.6416.6416.6414.47-
16 May 202416.6416.6416.6416.6414.47-
15 May 202416.7016.7016.7016.7014.52-
14 May 202416.5616.5616.5616.5614.40-
13 May 202416.4116.4116.4116.4114.27-
10 May 202416.4416.4416.4416.4414.30-
09 May 202416.5316.5316.5316.5314.38-
08 May 202416.3816.3816.3816.3814.25-
07 May 202416.4316.4316.4316.4314.29-
06 May 202416.3916.3916.3916.3914.25-
03 May 202416.2516.2516.2516.2514.13-
02 May 202416.1116.1116.1116.1114.01-
01 May 202415.9115.9115.9115.9113.84-
30 Apr 202415.8415.8415.8415.8413.78-
29 Apr 202416.1716.1716.1716.1714.06-
26 Apr 202416.1016.1016.1016.1014.00-
25 Apr 202416.0016.0016.0016.0013.92-
24 Apr 202416.0716.0716.0716.0713.98-
23 Apr 202416.0816.0816.0816.0813.98-
22 Apr 202415.8015.8015.8015.8013.74-
19 Apr 202415.6115.6115.6115.6113.58-
18 Apr 202415.4715.4715.4715.4713.45-
17 Apr 202415.5115.5115.5115.5113.49-
16 Apr 202415.6215.6215.6215.6213.58-
15 Apr 202415.7015.7015.7015.7013.65-
12 Apr 202415.8215.8215.8215.8213.76-
11 Apr 202416.0716.0716.0716.0713.98-
10 Apr 202416.0016.0016.0016.0013.92-
09 Apr 202416.4016.4016.4016.4014.26-
08 Apr 202416.3716.3716.3716.3714.24-
05 Apr 202416.3016.3016.3016.3014.18-
04 Apr 202416.2116.2116.2116.2114.10-
03 Apr 202416.3716.3716.3716.3714.24-
02 Apr 202416.2516.2516.2516.2514.13-
01 Apr 202416.4816.4816.4816.4814.33-
28 Mar 202416.6116.6116.6116.6114.45-
27 Mar 202416.4716.4716.4716.4714.32-
26 Mar 202416.1816.1816.1816.1814.07-
25 Mar 202416.2016.2016.2016.2014.09-
22 Mar 202416.1816.1816.1816.1814.07-
21 Mar 202416.3616.3616.3616.3614.23-
20 Mar 202416.1816.1816.1816.1814.07-
19 Mar 202415.8715.8715.8715.8713.80-
18 Mar 202415.7115.7115.7115.7113.66-
15 Mar 202415.7915.7915.7915.7913.73-
14 Mar 202415.7315.7315.7315.7313.68-
13 Mar 202415.9815.9815.9815.9813.90-
12 Mar 202415.9115.9115.9115.9113.84-
11 Mar 202415.9415.9415.9415.9413.86-
08 Mar 202416.0016.0016.0016.0013.92-
07 Mar 202416.0516.0516.0516.0513.96-
06 Mar 202415.9115.9115.9115.9113.84-
05 Mar 202415.8915.8915.8915.8913.82-
04 Mar 202415.9115.9115.9115.9113.84-
01 Mar 202415.9415.9415.9415.9413.86-
29 Feb 202415.8615.8615.8615.8613.79-
28 Feb 202415.6815.6815.6815.6813.64-
27 Feb 202415.7715.7715.7715.7713.72-
26 Feb 202415.6715.6715.6715.6713.63-
23 Feb 202415.7215.7215.7215.7213.67-
22 Feb 202415.6615.6615.6615.6613.62-
21 Feb 202415.5915.5915.5915.5913.56-
20 Feb 202415.5615.5615.5615.5613.53-
16 Feb 202415.7315.7315.7315.7313.68-
15 Feb 202415.8515.8515.8515.8513.78-
14 Feb 202415.4815.4815.4815.4813.46-
13 Feb 202415.1915.1915.1915.1913.21-
12 Feb 202415.7215.7215.7215.7213.67-
09 Feb 202415.5215.5215.5215.5213.50-
08 Feb 202415.3215.3215.3215.3213.32-
07 Feb 202415.1815.1815.1815.1813.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...