Columbia Small Cap Value I Inst3 (CSVYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 13 Jun 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 12 Jun 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 11 Jun 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 10 Jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 07 Jun 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 06 Jun 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 05 Jun 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 04 Jun 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 03 Jun 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 31 May 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 30 May 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 29 May 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 28 May 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 24 May 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 23 May 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 22 May 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 21 May 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 20 May 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 17 May 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 16 May 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 15 May 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 14 May 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 13 May 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| 10 May 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 09 May 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 08 May 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| 07 May 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 06 May 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 03 May 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 02 May 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 01 May 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| 30 Apr 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 29 Apr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 26 Apr 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 25 Apr 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 24 Apr 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 23 Apr 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 22 Apr 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 19 Apr 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 18 Apr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 17 Apr 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 16 Apr 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| 15 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 12 Apr 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 11 Apr 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 10 Apr 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 09 Apr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 08 Apr 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 05 Apr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 04 Apr 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 03 Apr 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 02 Apr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 01 Apr 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 28 Mar 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| 27 Mar 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 26 Mar 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 25 Mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 22 Mar 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 21 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 20 Mar 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| 19 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 18 Mar 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 15 Mar 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 14 Mar 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 13 Mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | - |
| 12 Mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 11 Mar 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 08 Mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
| 07 Mar 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 06 Mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 05 Mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 04 Mar 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 01 Mar 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | - |
| 29 Feb 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 28 Feb 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 27 Feb 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 26 Feb 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 23 Feb 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| 22 Feb 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 21 Feb 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 20 Feb 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 16 Feb 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 15 Feb 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 14 Feb 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 13 Feb 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 12 Feb 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 09 Feb 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 08 Feb 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 07 Feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 06 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 05 Feb 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 02 Feb 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 01 Feb 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 31 Jan 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 30 Jan 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 29 Jan 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 26 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 25 Jan 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 24 Jan 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| *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.