Columbia Seligman Global Tech Inst3 (CGTYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
| 01 May 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 30 Apr 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 29 Apr 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 26 Apr 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 25 Apr 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 24 Apr 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| 23 Apr 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 22 Apr 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 19 Apr 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 18 Apr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| 17 Apr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 16 Apr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 15 Apr 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
| 12 Apr 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| 11 Apr 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
| 10 Apr 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| 09 Apr 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
| 08 Apr 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| 05 Apr 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
| 04 Apr 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 03 Apr 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
| 02 Apr 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
| 01 Apr 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 28 Mar 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 27 Mar 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
| 26 Mar 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 25 Mar 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
| 22 Mar 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
| 21 Mar 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| 20 Mar 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
| 19 Mar 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
| 18 Mar 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
| 15 Mar 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 14 Mar 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 13 Mar 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| 12 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 11 Mar 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 08 Mar 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
| 07 Mar 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| 06 Mar 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| 05 Mar 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
| 04 Mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
| 01 Mar 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 29 Feb 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 28 Feb 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 27 Feb 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
| 26 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 23 Feb 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| 22 Feb 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 21 Feb 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| 20 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 16 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 15 Feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 14 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 13 Feb 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 12 Feb 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
| 09 Feb 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 08 Feb 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 07 Feb 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| 06 Feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 05 Feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 02 Feb 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 01 Feb 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| 31 Jan 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 30 Jan 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| 29 Jan 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
| 26 Jan 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 25 Jan 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 24 Jan 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 23 Jan 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 22 Jan 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| 19 Jan 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 18 Jan 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 17 Jan 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 16 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 12 Jan 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 11 Jan 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 10 Jan 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 09 Jan 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 08 Jan 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 05 Jan 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 04 Jan 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 03 Jan 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 02 Jan 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 29 Dec 2023 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| 28 Dec 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 27 Dec 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 26 Dec 2023 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
| 22 Dec 2023 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 21 Dec 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 20 Dec 2023 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 19 Dec 2023 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 18 Dec 2023 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 15 Dec 2023 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 14 Dec 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 13 Dec 2023 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 12 Dec 2023 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 11 Dec 2023 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.