UK markets closed

Columbia Overseas Value Inst3 (COSYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
10.75+0.07 (+0.66%)
As of 08:05AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024------
01 Jul 202410.7510.7510.7510.7510.75-
28 Jun 202410.6810.6810.6810.6810.68-
27 Jun 202410.6810.6810.6810.6810.68-
26 Jun 202410.6410.6410.6410.6410.64-
25 Jun 202410.7310.7310.7310.7310.73-
24 Jun 202410.7210.7210.7210.7210.72-
21 Jun 202410.6310.6310.6310.6310.63-
20 Jun 202410.7210.7210.7210.7210.72-
18 Jun 202410.7110.7110.7110.7110.71-
17 Jun 202410.6510.6510.6510.6510.65-
14 Jun 202410.6010.6010.6010.6010.60-
14 Jun 20240.171 Dividend
13 Jun 202410.8910.8910.8910.8910.72-
12 Jun 202411.0611.0611.0611.0610.89-
11 Jun 202410.9910.9910.9910.9910.82-
10 Jun 202411.1311.1311.1311.1310.96-
07 Jun 202411.1411.1411.1411.1410.97-
06 Jun 202411.2711.2711.2711.2711.09-
05 Jun 202411.2511.2511.2511.2511.07-
04 Jun 202411.2611.2611.2611.2611.08-
03 Jun 202411.3511.3511.3511.3511.17-
31 May 202411.3411.3411.3411.3411.16-
30 May 202411.2111.2111.2111.2111.03-
29 May 202411.1011.1011.1011.1010.93-
28 May 202411.2611.2611.2611.2611.08-
24 May 202411.1811.1811.1811.1811.00-
23 May 202411.0911.0911.0911.0910.92-
22 May 202411.1811.1811.1811.1811.00-
21 May 202411.3111.3111.3111.3111.13-
20 May 202411.3311.3311.3311.3311.15-
17 May 202411.3211.3211.3211.3211.14-
16 May 202411.2211.2211.2211.2211.04-
15 May 202411.2511.2511.2511.2511.07-
14 May 202411.1711.1711.1711.1710.99-
13 May 202411.1011.1011.1011.1010.93-
10 May 202411.1011.1011.1011.1010.93-
09 May 202411.1011.1011.1011.1010.93-
08 May 202410.9810.9810.9810.9810.81-
07 May 202410.9910.9910.9910.9910.82-
06 May 202410.9610.9610.9610.9610.79-
03 May 202410.8710.8710.8710.8710.70-
02 May 202410.8110.8110.8110.8110.64-
01 May 202410.6410.6410.6410.6410.47-
30 Apr 202410.6710.6710.6710.6710.50-
29 Apr 202410.8210.8210.8210.8210.65-
26 Apr 202410.7310.7310.7310.7310.56-
25 Apr 202410.7110.7110.7110.7110.54-
24 Apr 202410.7110.7110.7110.7110.54-
23 Apr 202410.7310.7310.7310.7310.56-
22 Apr 202410.6110.6110.6110.6110.44-
19 Apr 202410.4810.4810.4810.4810.32-
18 Apr 202410.4610.4610.4610.4610.30-
17 Apr 202410.4410.4410.4410.4410.28-
16 Apr 202410.4310.4310.4310.4310.27-
15 Apr 202410.5710.5710.5710.5710.40-
12 Apr 202410.6110.6110.6110.6110.44-
11 Apr 202410.7910.7910.7910.7910.62-
10 Apr 202410.7610.7610.7610.7610.59-
09 Apr 202410.8710.8710.8710.8710.70-
08 Apr 202410.8410.8410.8410.8410.67-
05 Apr 202410.7710.7710.7710.7710.60-
04 Apr 202410.7410.7410.7410.7410.57-
03 Apr 202410.8110.8110.8110.8110.64-
02 Apr 202410.6810.6810.6810.6810.51-
01 Apr 202410.6710.6710.6710.6710.50-
28 Mar 202410.7310.7310.7310.7310.56-
27 Mar 202410.7310.7310.7310.7310.56-
26 Mar 202410.6410.6410.6410.6410.47-
25 Mar 202410.6410.6410.6410.6410.47-
22 Mar 202410.6510.6510.6510.6510.48-
21 Mar 202410.6710.6710.6710.6710.50-
20 Mar 202410.6810.6810.6810.6810.51-
19 Mar 202410.5810.5810.5810.5810.41-
18 Mar 202410.5610.5610.5610.5610.39-
15 Mar 202410.5510.5510.5510.5510.38-
14 Mar 202410.5310.5310.5310.5310.36-
13 Mar 202410.5710.5710.5710.5710.40-
12 Mar 202410.5910.5910.5910.5910.42-
11 Mar 202410.5210.5210.5210.5210.35-
08 Mar 202410.5610.5610.5610.5610.39-
07 Mar 202410.5410.5410.5410.5410.37-
06 Mar 202410.4210.4210.4210.4210.26-
05 Mar 202410.2910.2910.2910.2910.13-
04 Mar 202410.3110.3110.3110.3110.15-
01 Mar 202410.3410.3410.3410.3410.18-
29 Feb 202410.2610.2610.2610.2610.10-
28 Feb 202410.2510.2510.2510.2510.09-
27 Feb 202410.3210.3210.3210.3210.16-
26 Feb 202410.2910.2910.2910.2910.13-
23 Feb 202410.3310.3310.3310.3310.17-
22 Feb 202410.3110.3110.3110.3110.15-
21 Feb 202410.2510.2510.2510.2510.09-
20 Feb 202410.2210.2210.2210.2210.06-
16 Feb 202410.1610.1610.1610.1610.00-
15 Feb 202410.1410.1410.1410.149.98-
14 Feb 202410.1010.1010.1010.109.94-
13 Feb 202410.0210.0210.0210.029.86-
12 Feb 202410.1610.1610.1610.1610.00-
09 Feb 202410.1110.1110.1110.119.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...