UK markets close in 2 hours 41 minutes

Columbia Greater China Adv (CGCHX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
35.61-0.44 (-1.22%)
At close: 08:05AM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202435.6135.6135.6135.6135.61-
20 Jun 202436.0536.0536.0536.0536.05-
18 Jun 202435.9935.9935.9935.9935.99-
17 Jun 202436.0536.0536.0536.0536.05-
14 Jun 202435.7835.7835.7835.7835.78-
13 Jun 202436.0136.0136.0136.0136.01-
12 Jun 202435.9935.9935.9935.9935.99-
11 Jun 202435.8935.8935.8935.8935.89-
10 Jun 202436.2036.2036.2036.2036.20-
07 Jun 202435.9235.9235.9235.9235.92-
06 Jun 202436.7236.7236.7236.7236.72-
05 Jun 202436.5836.5836.5836.5836.58-
04 Jun 202436.3436.3436.3436.3436.34-
03 Jun 202436.1536.1536.1536.1536.15-
31 May 202435.9135.9135.9135.9135.91-
30 May 202436.5636.5636.5636.5636.56-
29 May 202436.4036.4036.4036.4036.40-
28 May 202436.8536.8536.8536.8536.85-
24 May 202436.9736.9736.9736.9736.97-
23 May 202436.9936.9936.9936.9936.99-
22 May 202437.4937.4937.4937.4937.49-
21 May 202437.8137.8137.8137.8137.81-
20 May 202438.4738.4738.4738.4738.47-
17 May 202438.8138.8138.8138.8138.81-
16 May 202438.5838.5838.5838.5838.58-
15 May 202437.8537.8537.8537.8537.85-
14 May 202437.6737.6737.6737.6737.67-
13 May 202437.8537.8537.8537.8537.85-
10 May 202437.1837.1837.1837.1837.18-
09 May 202437.0437.0437.0437.0437.04-
08 May 202436.4036.4036.4036.4036.40-
07 May 202436.6936.6936.6936.6936.69-
06 May 202437.0837.0837.0837.0837.08-
03 May 202436.9836.9836.9836.9836.98-
02 May 202436.6436.6436.6436.6436.64-
01 May 202434.8234.8234.8234.8234.82-
30 Apr 202434.7334.7334.7334.7334.73-
29 Apr 202435.1535.1535.1535.1535.15-
26 Apr 202434.9734.9734.9734.9734.97-
25 Apr 202434.2234.2234.2234.2234.22-
24 Apr 202434.1734.1734.1734.1734.17-
23 Apr 202433.6333.6333.6333.6333.63-
22 Apr 202433.0233.0233.0233.0233.02-
19 Apr 202432.2032.2032.2032.2032.20-
18 Apr 202432.3432.3432.3432.3432.34-
17 Apr 202432.0132.0132.0132.0132.01-
16 Apr 202432.1332.1332.1332.1332.13-
15 Apr 202432.4832.4832.4832.4832.48-
12 Apr 202432.4332.4332.4332.4332.43-
11 Apr 202433.4233.4233.4233.4233.42-
10 Apr 202433.1733.1733.1733.1733.17-
09 Apr 202433.3033.3033.3033.3033.30-
08 Apr 202433.1133.1133.1133.1133.11-
05 Apr 202433.2233.2233.2233.2233.22-
04 Apr 202433.2233.2233.2233.2233.22-
03 Apr 202433.3933.3933.3933.3933.39-
02 Apr 202433.4333.4333.4333.4333.43-
01 Apr 202433.4233.4233.4233.4233.42-
28 Mar 202432.9132.9132.9132.9132.91-
27 Mar 202432.7332.7332.7332.7332.73-
26 Mar 202432.9332.9332.9332.9332.93-
25 Mar 202432.7532.7532.7532.7532.75-
22 Mar 202432.8232.8232.8232.8232.82-
21 Mar 202433.1233.1233.1233.1233.12-
20 Mar 202433.4233.4233.4233.4233.42-
19 Mar 202433.0933.0933.0933.0933.09-
18 Mar 202433.2633.2633.2633.2633.26-
15 Mar 202433.1033.1033.1033.1033.10-
14 Mar 202433.2333.2333.2333.2333.23-
13 Mar 202433.7433.7433.7433.7433.74-
12 Mar 202433.5833.5833.5833.5833.58-
11 Mar 202432.6332.6332.6332.6332.63-
08 Mar 202431.8231.8231.8231.8231.82-
07 Mar 202431.9531.9531.9531.9531.95-
06 Mar 202432.2532.2532.2532.2532.25-
05 Mar 202431.8731.8731.8731.8731.87-
04 Mar 202432.2132.2132.2132.2132.21-
01 Mar 202432.6732.6732.6732.6732.67-
29 Feb 202432.2532.2532.2532.2532.25-
28 Feb 202432.1332.1332.1332.1332.13-
27 Feb 202433.0233.0233.0233.0233.02-
26 Feb 202432.8132.8132.8132.8132.81-
23 Feb 202432.9632.9632.9632.9632.96-
22 Feb 202432.8532.8532.8532.8532.85-
21 Feb 202432.4632.4632.4632.4632.46-
20 Feb 202431.8831.8831.8831.8831.88-
16 Feb 202432.3432.3432.3432.3432.34-
15 Feb 202431.9331.9331.9331.9331.93-
14 Feb 202431.8131.8131.8131.8131.81-
13 Feb 202431.4331.4331.4331.4331.43-
12 Feb 202431.8531.8531.8531.8531.85-
09 Feb 202431.4031.4031.4031.4031.40-
08 Feb 202431.2031.2031.2031.2031.20-
07 Feb 202431.6431.6431.6431.6431.64-
06 Feb 202431.9031.9031.9031.9031.90-
05 Feb 202430.4530.4530.4530.4530.45-
02 Feb 202430.1230.1230.1230.1230.12-
01 Feb 202430.5930.5930.5930.5930.59-
31 Jan 202430.3130.3130.3130.3130.31-
30 Jan 202430.4530.4530.4530.4530.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...