UK markets closed

Columbia Small Cap Value I Inst3 (CSVYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
52.25-0.14 (-0.27%)
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 202452.2552.2552.2552.2552.25-
15 May 202452.3952.3952.3952.3952.39-
14 May 202452.1452.1452.1452.1452.14-
13 May 202451.4851.4851.4851.4851.48-
10 May 202451.4251.4251.4251.4251.42-
09 May 202451.8251.8251.8251.8251.82-
08 May 202451.0751.0751.0751.0751.07-
07 May 202451.0651.0651.0651.0651.06-
06 May 202451.1551.1551.1551.1551.15-
03 May 202450.4450.4450.4450.4450.44-
02 May 202450.0750.0750.0750.0750.07-
01 May 202449.2749.2749.2749.2749.27-
30 Apr 202449.0649.0649.0649.0649.06-
29 Apr 202450.1650.1650.1650.1650.16-
26 Apr 202449.9549.9549.9549.9549.95-
25 Apr 202449.5749.5749.5749.5749.57-
24 Apr 202449.9149.9149.9149.9149.91-
23 Apr 202449.9849.9849.9849.9849.98-
22 Apr 202449.2249.2249.2249.2249.22-
19 Apr 202448.9348.9348.9348.9348.93-
18 Apr 202448.4648.4648.4648.4648.46-
17 Apr 202448.5148.5148.5148.5148.51-
16 Apr 202448.8748.8748.8748.8748.87-
15 Apr 202449.3149.3149.3149.3149.31-
12 Apr 202449.7649.7649.7649.7649.76-
11 Apr 202450.7250.7250.7250.7250.72-
10 Apr 202450.5450.5450.5450.5450.54-
09 Apr 202451.8651.8651.8651.8651.86-
08 Apr 202451.5451.5451.5451.5451.54-
05 Apr 202451.3651.3651.3651.3651.36-
04 Apr 202451.1451.1451.1451.1451.14-
03 Apr 202451.7451.7451.7451.7451.74-
02 Apr 202451.3651.3651.3651.3651.36-
01 Apr 202452.0952.0952.0952.0952.09-
28 Mar 202452.4752.4752.4752.4752.47-
27 Mar 202452.0752.0752.0752.0752.07-
26 Mar 202450.9250.9250.9250.9250.92-
25 Mar 202451.1051.1051.1051.1051.10-
22 Mar 202450.9950.9950.9950.9950.99-
21 Mar 202451.6051.6051.6051.6051.60-
20 Mar 202451.1451.1451.1451.1451.14-
19 Mar 202449.9749.9749.9749.9749.97-
18 Mar 202449.5749.5749.5749.5749.57-
15 Mar 202449.8149.8149.8149.8149.81-
14 Mar 202449.6349.6349.6349.6349.63-
13 Mar 202450.4750.4750.4750.4750.47-
12 Mar 202450.2550.2550.2550.2550.25-
11 Mar 202450.3350.3350.3350.3350.33-
08 Mar 202450.4850.4850.4850.4850.48-
07 Mar 202450.5750.5750.5750.5750.57-
06 Mar 202450.0350.0350.0350.0350.03-
05 Mar 202449.6749.6749.6749.6749.67-
04 Mar 202450.0750.0750.0750.0750.07-
01 Mar 202450.2450.2450.2450.2450.24-
29 Feb 202449.8149.8149.8149.8149.81-
28 Feb 202449.3949.3949.3949.3949.39-
27 Feb 202449.8549.8549.8549.8549.85-
26 Feb 202449.4149.4149.4149.4149.41-
23 Feb 202449.3749.3749.3749.3749.37-
22 Feb 202449.2849.2849.2849.2849.28-
21 Feb 202449.2649.2649.2649.2649.26-
20 Feb 202449.3549.3549.3549.3549.35-
16 Feb 202449.9149.9149.9149.9149.91-
15 Feb 202450.2850.2850.2850.2850.28-
14 Feb 202448.9648.9648.9648.9648.96-
13 Feb 202447.9247.9247.9247.9247.92-
12 Feb 202449.9549.9549.9549.9549.95-
09 Feb 202449.1249.1249.1249.1249.12-
08 Feb 202448.5648.5648.5648.5648.56-
07 Feb 202448.0948.0948.0948.0948.09-
06 Feb 202448.2048.2048.2048.2048.20-
05 Feb 202447.7847.7847.7847.7847.78-
02 Feb 202448.5148.5148.5148.5148.51-
01 Feb 202448.8348.8348.8348.8348.83-
31 Jan 202448.3648.3648.3648.3648.36-
30 Jan 202449.5249.5249.5249.5249.52-
29 Jan 202449.7249.7249.7249.7249.72-
26 Jan 202449.2049.2049.2049.2049.20-
25 Jan 202449.1449.1449.1449.1449.14-
24 Jan 202448.7248.7248.7248.7248.72-
23 Jan 202448.9748.9748.9748.9748.97-
22 Jan 202448.9848.9848.9848.9848.98-
19 Jan 202448.1048.1048.1048.1048.10-
18 Jan 202447.6847.6847.6847.6847.68-
17 Jan 202447.3847.3847.3847.3847.38-
16 Jan 202447.8747.8747.8747.8747.87-
12 Jan 202448.6948.6948.6948.6948.69-
11 Jan 202448.7748.7748.7748.7748.77-
10 Jan 202449.1749.1749.1749.1749.17-
09 Jan 202449.0749.0749.0749.0749.07-
08 Jan 202449.8049.8049.8049.8049.80-
05 Jan 202449.1149.1149.1149.1149.11-
04 Jan 202448.9948.9948.9948.9948.99-
03 Jan 202449.0349.0349.0349.0349.03-
02 Jan 202450.2350.2350.2350.2350.23-
29 Dec 202350.4350.4350.4350.4350.43-
28 Dec 202351.0651.0651.0651.0651.06-
27 Dec 202351.1151.1151.1151.1151.11-
26 Dec 202351.0051.0051.0051.0051.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...