Columbia Large Cap Growth E (CLGEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 10 May 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 09 May 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 08 May 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 07 May 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 06 May 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 03 May 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 02 May 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 01 May 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 30 Apr 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 29 Apr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 26 Apr 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 25 Apr 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 24 Apr 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 23 Apr 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 22 Apr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 19 Apr 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 18 Apr 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 17 Apr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 16 Apr 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 15 Apr 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 12 Apr 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 11 Apr 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| 10 Apr 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 09 Apr 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 08 Apr 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 05 Apr 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 04 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 03 Apr 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 02 Apr 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 01 Apr 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 28 Mar 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 27 Mar 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 26 Mar 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 25 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 22 Mar 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 21 Mar 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 20 Mar 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 19 Mar 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 18 Mar 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 15 Mar 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 14 Mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 13 Mar 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 12 Mar 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 11 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 08 Mar 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 07 Mar 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 06 Mar 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 05 Mar 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 04 Mar 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 01 Mar 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 29 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 28 Feb 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 27 Feb 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 26 Feb 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 23 Feb 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 22 Feb 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 21 Feb 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 20 Feb 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 16 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 15 Feb 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 14 Feb 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 13 Feb 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 12 Feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 09 Feb 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 08 Feb 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 07 Feb 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 06 Feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 05 Feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 02 Feb 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 01 Feb 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 31 Jan 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 30 Jan 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 29 Jan 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 26 Jan 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 25 Jan 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 24 Jan 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 23 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 22 Jan 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 19 Jan 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 18 Jan 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 17 Jan 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 16 Jan 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 12 Jan 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 11 Jan 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| 10 Jan 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 09 Jan 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 08 Jan 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 05 Jan 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 04 Jan 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 03 Jan 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 02 Jan 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 29 Dec 2023 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 28 Dec 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 27 Dec 2023 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 26 Dec 2023 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 22 Dec 2023 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 21 Dec 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 20 Dec 2023 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| *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.