UK markets close in 5 hours 32 minutes

Columbia Contrarian Core Inst3 (COFYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
36.48+0.06 (+0.16%)
At close: 08:01PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202436.4836.4836.4836.4836.48-
20 May 202436.4236.4236.4236.4236.42-
17 May 202436.3636.3636.3636.3636.36-
16 May 202436.3536.3536.3536.3536.35-
15 May 202436.4136.4136.4136.4136.41-
14 May 202435.9735.9735.9735.9735.97-
13 May 202435.8435.8435.8435.8435.84-
10 May 202435.8535.8535.8535.8535.85-
09 May 202435.8235.8235.8235.8235.82-
08 May 202435.6235.6235.6235.6235.62-
07 May 202435.6235.6235.6235.6235.62-
06 May 202435.5635.5635.5635.5635.56-
03 May 202435.1935.1935.1935.1935.19-
02 May 202434.7934.7934.7934.7934.79-
01 May 202434.4634.4634.4634.4634.46-
30 Apr 202434.5134.5134.5134.5134.51-
29 Apr 202435.0535.0535.0535.0535.05-
26 Apr 202435.0035.0035.0035.0035.00-
25 Apr 202434.5934.5934.5934.5934.59-
24 Apr 202434.7634.7634.7634.7634.76-
23 Apr 202434.7834.7834.7834.7834.78-
22 Apr 202434.3434.3434.3434.3434.34-
19 Apr 202434.0234.0234.0234.0234.02-
18 Apr 202434.3434.3434.3434.3434.34-
17 Apr 202434.4034.4034.4034.4034.40-
16 Apr 202434.5934.5934.5934.5934.59-
15 Apr 202434.6634.6634.6634.6634.66-
12 Apr 202435.0535.0535.0535.0535.05-
11 Apr 202435.5835.5835.5835.5835.58-
10 Apr 202435.2735.2735.2735.2735.27-
09 Apr 202435.5535.5535.5535.5535.55-
08 Apr 202435.4535.4535.4535.4535.45-
05 Apr 202435.4835.4835.4835.4835.48-
04 Apr 202435.0235.0235.0235.0235.02-
03 Apr 202435.4835.4835.4835.4835.48-
02 Apr 202435.4135.4135.4135.4135.41-
01 Apr 202435.6435.6435.6435.6435.64-
28 Mar 202435.6735.6735.6735.6735.67-
27 Mar 202435.6635.6635.6635.6635.66-
26 Mar 202435.3735.3735.3735.3735.37-
25 Mar 202435.5035.5035.5035.5035.50-
22 Mar 202435.6435.6435.6435.6435.64-
21 Mar 202435.7135.7135.7135.7135.71-
20 Mar 202435.6135.6135.6135.6135.61-
19 Mar 202435.3335.3335.3335.3335.33-
18 Mar 202435.1835.1835.1835.1835.18-
15 Mar 202435.0135.0135.0135.0135.01-
14 Mar 202435.2935.2935.2935.2935.29-
13 Mar 202435.4035.4035.4035.4035.40-
12 Mar 202435.4635.4635.4635.4635.46-
11 Mar 202435.0935.0935.0935.0935.09-
08 Mar 202435.1535.1535.1535.1535.15-
07 Mar 202435.3735.3735.3735.3735.37-
06 Mar 202434.9834.9834.9834.9834.98-
05 Mar 202434.7934.7934.7934.7934.79-
04 Mar 202435.1035.1035.1035.1035.10-
01 Mar 202435.1235.1235.1235.1235.12-
29 Feb 202434.8734.8734.8734.8734.87-
28 Feb 202434.6534.6534.6534.6534.65-
27 Feb 202434.7334.7334.7334.7334.73-
26 Feb 202434.6434.6434.6434.6434.64-
23 Feb 202434.8034.8034.8034.8034.80-
22 Feb 202434.7534.7534.7534.7534.75-
21 Feb 202434.0134.0134.0134.0134.01-
20 Feb 202434.0034.0034.0034.0034.00-
16 Feb 202434.2234.2234.2234.2234.22-
15 Feb 202434.3934.3934.3934.3934.39-
14 Feb 202434.1734.1734.1734.1734.17-
13 Feb 202433.7633.7633.7633.7633.76-
12 Feb 202434.2234.2234.2234.2234.22-
09 Feb 202434.2434.2434.2434.2434.24-
08 Feb 202434.0434.0434.0434.0434.04-
07 Feb 202434.0334.0334.0334.0334.03-
06 Feb 202433.7133.7133.7133.7133.71-
05 Feb 202433.6233.6233.6233.6233.62-
02 Feb 202433.7033.7033.7033.7033.70-
01 Feb 202433.2633.2633.2633.2633.26-
31 Jan 202432.8732.8732.8732.8732.87-
30 Jan 202433.4533.4533.4533.4533.45-
29 Jan 202433.5033.5033.5033.5033.50-
26 Jan 202433.2333.2333.2333.2333.23-
25 Jan 202433.2233.2233.2233.2233.22-
24 Jan 202432.9532.9532.9532.9532.95-
23 Jan 202432.9432.9432.9432.9432.94-
22 Jan 202432.8032.8032.8032.8032.80-
19 Jan 202432.7232.7232.7232.7232.72-
18 Jan 202432.3332.3332.3332.3332.33-
17 Jan 202432.0432.0432.0432.0432.04-
16 Jan 202432.2032.2032.2032.2032.20-
12 Jan 202432.3532.3532.3532.3532.35-
11 Jan 202432.3432.3432.3432.3432.34-
10 Jan 202432.3532.3532.3532.3532.35-
09 Jan 202432.1732.1732.1732.1732.17-
08 Jan 202432.1932.1932.1932.1932.19-
05 Jan 202431.7531.7531.7531.7531.75-
04 Jan 202431.7031.7031.7031.7031.70-
03 Jan 202431.8031.8031.8031.8031.80-
02 Jan 202432.0532.0532.0532.0532.05-
29 Dec 202332.2832.2832.2832.2832.28-
28 Dec 202332.3832.3832.3832.3832.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...