UK markets closed

Columbia Small Cap Growth I A (CGOAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.38+0.38 (+1.65%)
At close: 08:01PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202423.3823.3823.3823.3823.38-
23 May 202423.0023.0023.0023.0023.00-
22 May 202423.3223.3223.3223.3223.32-
21 May 202423.4523.4523.4523.4523.45-
20 May 202423.5423.5423.5423.5423.54-
17 May 202423.4223.4223.4223.4223.42-
16 May 202423.5023.5023.5023.5023.50-
15 May 202423.7423.7423.7423.7423.74-
14 May 202423.3023.3023.3023.3023.30-
13 May 202423.0223.0223.0223.0223.02-
10 May 202423.1923.1923.1923.1923.19-
09 May 202423.0323.0323.0323.0323.03-
08 May 202422.8622.8622.8622.8622.86-
07 May 202422.9522.9522.9522.9522.95-
06 May 202422.9922.9922.9922.9922.99-
03 May 202422.7922.7922.7922.7922.79-
02 May 202422.4922.4922.4922.4922.49-
01 May 202422.0422.0422.0422.0422.04-
30 Apr 202422.0622.0622.0622.0622.06-
29 Apr 202422.4722.4722.4722.4722.47-
26 Apr 202422.2822.2822.2822.2822.28-
25 Apr 202422.0822.0822.0822.0822.08-
24 Apr 202422.0922.0922.0922.0922.09-
23 Apr 202422.2122.2122.2122.2122.21-
22 Apr 202421.7021.7021.7021.7021.70-
19 Apr 202421.4821.4821.4821.4821.48-
18 Apr 202421.7421.7421.7421.7421.74-
17 Apr 202421.9521.9521.9521.9521.95-
16 Apr 202422.2822.2822.2822.2822.28-
15 Apr 202422.2922.2922.2922.2922.29-
12 Apr 202422.6722.6722.6722.6722.67-
11 Apr 202423.1423.1423.1423.1423.14-
10 Apr 202423.0023.0023.0023.0023.00-
09 Apr 202423.3123.3123.3123.3123.31-
08 Apr 202423.3023.3023.3023.3023.30-
05 Apr 202423.2223.2223.2223.2223.22-
04 Apr 202422.9122.9122.9122.9122.91-
03 Apr 202423.2223.2223.2223.2223.22-
02 Apr 202422.9922.9922.9922.9922.99-
01 Apr 202423.4123.4123.4123.4123.41-
28 Mar 202423.6023.6023.6023.6023.60-
27 Mar 202423.5323.5323.5323.5323.53-
26 Mar 202423.2323.2323.2323.2323.23-
25 Mar 202423.2823.2823.2823.2823.28-
22 Mar 202423.3723.3723.3723.3723.37-
21 Mar 202423.5123.5123.5123.5123.51-
20 Mar 202423.2223.2223.2223.2223.22-
19 Mar 202422.8422.8422.8422.8422.84-
18 Mar 202422.6222.6222.6222.6222.62-
15 Mar 202422.6722.6722.6722.6722.67-
14 Mar 202422.6122.6122.6122.6122.61-
13 Mar 202422.9322.9322.9322.9322.93-
12 Mar 202422.8822.8822.8822.8822.88-
11 Mar 202422.6922.6922.6922.6922.69-
08 Mar 202422.9422.9422.9422.9422.94-
07 Mar 202423.1123.1123.1123.1123.11-
06 Mar 202422.8522.8522.8522.8522.85-
05 Mar 202422.6022.6022.6022.6022.60-
04 Mar 202423.0523.0523.0523.0523.05-
01 Mar 202423.0023.0023.0023.0023.00-
29 Feb 202422.7222.7222.7222.7222.72-
28 Feb 202422.4822.4822.4822.4822.48-
27 Feb 202422.4722.4722.4722.4722.47-
26 Feb 202422.2222.2222.2222.2222.22-
23 Feb 202422.0622.0622.0622.0622.06-
22 Feb 202421.9921.9921.9921.9921.99-
21 Feb 202421.6021.6021.6021.6021.60-
20 Feb 202421.8021.8021.8021.8021.80-
16 Feb 202422.0722.0722.0722.0722.07-
15 Feb 202422.1422.1422.1422.1422.14-
14 Feb 202421.8521.8521.8521.8521.85-
13 Feb 202421.3021.3021.3021.3021.30-
12 Feb 202421.9121.9121.9121.9121.91-
09 Feb 202421.7821.7821.7821.7821.78-
08 Feb 202421.4621.4621.4621.4621.46-
07 Feb 202421.1321.1321.1321.1321.13-
06 Feb 202420.9220.9220.9220.9220.92-
05 Feb 202420.7220.7220.7220.7220.72-
02 Feb 202420.9120.9120.9120.9120.91-
01 Feb 202420.8420.8420.8420.8420.84-
31 Jan 202420.4320.4320.4320.4320.43-
30 Jan 202420.8220.8220.8220.8220.82-
29 Jan 202420.9520.9520.9520.9520.95-
26 Jan 202420.5520.5520.5520.5520.55-
25 Jan 202420.5520.5520.5520.5520.55-
24 Jan 202420.4920.4920.4920.4920.49-
23 Jan 202420.7020.7020.7020.7020.70-
22 Jan 202420.7420.7420.7420.7420.74-
19 Jan 202420.3620.3620.3620.3620.36-
18 Jan 202420.1720.1720.1720.1720.17-
17 Jan 202420.0020.0020.0020.0020.00-
16 Jan 202420.1120.1120.1120.1120.11-
12 Jan 202420.2020.2020.2020.2020.20-
11 Jan 202420.1820.1820.1820.1820.18-
10 Jan 202420.2020.2020.2020.2020.20-
09 Jan 202420.2220.2220.2220.2220.22-
08 Jan 202420.2420.2420.2420.2420.24-
05 Jan 202419.8119.8119.8119.8119.81-
04 Jan 202419.7119.7119.7119.7119.71-
03 Jan 202419.7019.7019.7019.7019.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...