UK markets open in 14 minutes
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
82.09 +0.55 (+0.67%) GOLD FUTURES
2,338.30 -1.30 (-0.06%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,910.65 +1,933.96 (+4.03%)
Columbia Select Large Cap Equity Inst3 (CLEYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 27 Jun 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 26 Jun 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 25 Jun 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 24 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 21 Jun 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 20 Jun 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 18 Jun 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 17 Jun 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 14 Jun 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 14 Jun 2024 | 0.055 Dividend | |||||
| 14 Jun 2024 | 0.605 Capital gain | |||||
| 13 Jun 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.56 | - |
| 12 Jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.54 | - |
| 11 Jun 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.37 | - |
| 10 Jun 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.29 | - |
| 07 Jun 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.17 | - |
| 06 Jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.19 | - |
| 05 Jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.19 | - |
| 04 Jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.92 | - |
| 03 Jun 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.87 | - |
| 31 May 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 19.82 | - |
| 30 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.70 | - |
| 29 May 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.83 | - |
| 28 May 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 19.95 | - |
| 24 May 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 19.82 | - |
| 23 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.69 | - |
| 22 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.80 | - |
| 21 May 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.87 | - |
| 20 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.80 | - |
| 17 May 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 19.76 | - |
| 16 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.74 | - |
| 15 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.74 | - |
| 14 May 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.48 | - |
| 13 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.40 | - |
| 10 May 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.42 | - |
| 09 May 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.41 | - |
| 08 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.30 | - |
| 07 May 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.32 | - |
| 06 May 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.26 | - |
| 03 May 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.07 | - |
| 02 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.89 | - |
| 01 May 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.68 | - |
| 30 Apr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.78 | - |
| 29 Apr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.05 | - |
| 26 Apr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.03 | - |
| 25 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 18.82 | - |
| 24 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 18.93 | - |
| 23 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 18.92 | - |
| 22 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.70 | - |
| 19 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.52 | - |
| 18 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.71 | - |
| 17 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.75 | - |
| 16 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.87 | - |
| 15 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 18.88 | - |
| 12 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.12 | - |
| 11 Apr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.37 | - |
| 10 Apr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.21 | - |
| 09 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.35 | - |
| 08 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.33 | - |
| 05 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.34 | - |
| 04 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.10 | - |
| 03 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.32 | - |
| 02 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.29 | - |
| 01 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.42 | - |
| 28 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.46 | - |
| 27 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.45 | - |
| 26 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.28 | - |
| 25 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.33 | - |
| 22 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.41 | - |
| 21 Mar 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.45 | - |
| 20 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.40 | - |
| 19 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.24 | - |
| 18 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.15 | - |
| 15 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 18.99 | - |
| 14 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.16 | - |
| 13 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.17 | - |
| 12 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.21 | - |
| 11 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 18.96 | - |
| 08 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.04 | - |
| 07 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.15 | - |
| 06 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 18.93 | - |
| 05 Mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 18.82 | - |
| 04 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.02 | - |
| 01 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.06 | - |
| 29 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 18.91 | - |
| 28 Feb 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 18.83 | - |
| 27 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.89 | - |
| 26 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 18.88 | - |
| 23 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 18.93 | - |
| 22 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 18.91 | - |
| 21 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.51 | - |
| 20 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.54 | - |
| 16 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.65 | - |
| 15 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.76 | - |
| 14 Feb 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.69 | - |
| 13 Feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.52 | - |
| 12 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.76 | - |
| 09 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 18.81 | - |
| 08 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.72 | - |
| *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.