UK markets closed

Columbia Mid Cap Growth Adv (CPGRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.65-0.18 (-0.62%)
At close: 08:05AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202428.6528.6528.6528.6528.65-
15 May 202428.8328.8328.8328.8328.83-
14 May 202428.3328.3328.3328.3328.33-
13 May 202428.1228.1228.1228.1228.12-
10 May 202428.3128.3128.3128.3128.31-
09 May 202428.2228.2228.2228.2228.22-
08 May 202427.9927.9927.9927.9927.99-
07 May 202428.1828.1828.1828.1828.18-
06 May 202428.4328.4328.4328.4328.43-
03 May 202428.0028.0028.0028.0028.00-
02 May 202427.7727.7727.7727.7727.77-
01 May 202427.4927.4927.4927.4927.49-
30 Apr 202427.4327.4327.4327.4327.43-
29 Apr 202428.0228.0228.0228.0228.02-
26 Apr 202427.9527.9527.9527.9527.95-
25 Apr 202427.9427.9427.9427.9427.94-
24 Apr 202427.9627.9627.9627.9627.96-
23 Apr 202427.9327.9327.9327.9327.93-
22 Apr 202427.3227.3227.3227.3227.32-
19 Apr 202427.0927.0927.0927.0927.09-
18 Apr 202427.4327.4327.4327.4327.43-
17 Apr 202427.5727.5727.5727.5727.57-
16 Apr 202427.9327.9327.9327.9327.93-
15 Apr 202427.9227.9227.9227.9227.92-
12 Apr 202428.4328.4328.4328.4328.43-
11 Apr 202428.9828.9828.9828.9828.98-
10 Apr 202428.8028.8028.8028.8028.80-
09 Apr 202429.0929.0929.0929.0929.09-
08 Apr 202429.1229.1229.1229.1229.12-
05 Apr 202429.1329.1329.1329.1329.13-
04 Apr 202428.6128.6128.6128.6128.61-
03 Apr 202428.9528.9528.9528.9528.95-
02 Apr 202428.8328.8328.8328.8328.83-
01 Apr 202429.2329.2329.2329.2329.23-
28 Mar 202429.2829.2829.2829.2829.28-
27 Mar 202429.2829.2829.2829.2829.28-
26 Mar 202429.2029.2029.2029.2029.20-
25 Mar 202429.1229.1229.1229.1229.12-
22 Mar 202429.1029.1029.1029.1029.10-
21 Mar 202429.0929.0929.0929.0929.09-
20 Mar 202428.8728.8728.8728.8728.87-
19 Mar 202428.4428.4428.4428.4428.44-
18 Mar 202428.3028.3028.3028.3028.30-
15 Mar 202428.2328.2328.2328.2328.23-
14 Mar 202428.3928.3928.3928.3928.39-
13 Mar 202428.6128.6128.6128.6128.61-
12 Mar 202428.7228.7228.7228.7228.72-
11 Mar 202428.3928.3928.3928.3928.39-
08 Mar 202428.5828.5828.5828.5828.58-
07 Mar 202428.9728.9728.9728.9728.97-
06 Mar 202428.6828.6828.6828.6828.68-
05 Mar 202428.3428.3428.3428.3428.34-
04 Mar 202428.8728.8728.8728.8728.87-
01 Mar 202428.8228.8228.8228.8228.82-
29 Feb 202428.6428.6428.6428.6428.64-
28 Feb 202428.5128.5128.5128.5128.51-
27 Feb 202428.5328.5328.5328.5328.53-
26 Feb 202428.4028.4028.4028.4028.40-
23 Feb 202428.3328.3328.3328.3328.33-
22 Feb 202428.2428.2428.2428.2428.24-
21 Feb 202427.6927.6927.6927.6927.69-
20 Feb 202427.8127.8127.8127.8127.81-
16 Feb 202428.2228.2228.2228.2228.22-
15 Feb 202428.1828.1828.1828.1828.18-
14 Feb 202428.1728.1728.1728.1728.17-
13 Feb 202427.6327.6327.6327.6327.63-
12 Feb 202428.0228.0228.0228.0228.02-
09 Feb 202428.1328.1328.1328.1328.13-
08 Feb 202428.0328.0328.0328.0328.03-
07 Feb 202427.7927.7927.7927.7927.79-
06 Feb 202427.3427.3427.3427.3427.34-
05 Feb 202427.1727.1727.1727.1727.17-
02 Feb 202427.2727.2727.2727.2727.27-
01 Feb 202426.9126.9126.9126.9126.91-
31 Jan 202426.4926.4926.4926.4926.49-
30 Jan 202426.9026.9026.9026.9026.90-
29 Jan 202426.9326.9326.9326.9326.93-
26 Jan 202426.4726.4726.4726.4726.47-
25 Jan 202426.5526.5526.5526.5526.55-
24 Jan 202426.4826.4826.4826.4826.48-
23 Jan 202426.6426.6426.6426.6426.64-
22 Jan 202426.6726.6726.6726.6726.67-
19 Jan 202426.3626.3626.3626.3626.36-
18 Jan 202426.1326.1326.1326.1326.13-
17 Jan 202425.7825.7825.7825.7825.78-
16 Jan 202425.9625.9625.9625.9625.96-
12 Jan 202426.0126.0126.0126.0126.01-
11 Jan 202426.0626.0626.0626.0626.06-
10 Jan 202426.0126.0126.0126.0126.01-
09 Jan 202425.8625.8625.8625.8625.86-
08 Jan 202425.7725.7725.7725.7725.77-
05 Jan 202425.3025.3025.3025.3025.30-
04 Jan 202425.2425.2425.2425.2425.24-
03 Jan 202425.1925.1925.1925.1925.19-
02 Jan 202425.8025.8025.8025.8025.80-
29 Dec 202326.2526.2526.2526.2526.25-
28 Dec 202326.4626.4626.4626.4626.46-
27 Dec 202326.4726.4726.4726.4726.47-
26 Dec 202326.4026.4026.4026.4026.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...