UK markets close in 3 hours 31 minutes

Columbia Disciplined Value C (RDCCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.25-0.05 (-0.60%)
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20248.258.258.258.258.25-
24 Jun 20248.308.308.308.308.30-
21 Jun 20248.268.268.268.268.26-
20 Jun 20248.258.258.258.258.25-
18 Jun 20248.228.228.228.228.22-
17 Jun 20248.198.198.198.198.19-
14 Jun 20248.158.158.158.158.15-
13 Jun 20248.208.208.208.208.20-
12 Jun 20248.228.228.228.228.22-
11 Jun 20248.228.228.228.228.22-
10 Jun 20248.278.278.278.278.27-
07 Jun 20248.248.248.248.248.24-
06 Jun 20248.278.278.278.278.27-
05 Jun 20248.278.278.278.278.27-
04 Jun 20248.268.268.268.268.26-
03 Jun 20248.318.318.318.318.31-
31 May 20248.368.368.368.368.36-
30 May 20248.238.238.238.238.23-
29 May 20248.218.218.218.218.21-
28 May 20248.318.318.318.318.31-
24 May 20248.378.378.378.378.37-
23 May 20248.338.338.338.338.33-
22 May 20248.438.438.438.438.43-
21 May 20248.468.468.468.468.46-
20 May 20248.458.458.458.458.45-
17 May 20248.488.488.488.488.48-
16 May 20248.468.468.468.468.46-
15 May 20248.498.498.498.498.49-
14 May 20248.418.418.418.418.41-
13 May 20248.398.398.398.398.39-
10 May 20248.398.398.398.398.39-
09 May 20248.398.398.398.398.39-
08 May 20248.308.308.308.308.30-
07 May 20248.288.288.288.288.28-
06 May 20248.298.298.298.298.29-
03 May 20248.248.248.248.248.24-
02 May 20248.198.198.198.198.19-
01 May 20248.148.148.148.148.14-
30 Apr 20248.168.168.168.168.16-
29 Apr 20248.318.318.318.318.31-
26 Apr 20248.268.268.268.268.26-
25 Apr 20248.258.258.258.258.25-
24 Apr 20248.308.308.308.308.30-
23 Apr 20248.328.328.328.328.32-
22 Apr 20248.248.248.248.248.24-
19 Apr 20248.198.198.198.198.19-
18 Apr 20248.138.138.138.138.13-
17 Apr 20248.148.148.148.148.14-
16 Apr 20248.168.168.168.168.16-
15 Apr 20248.238.238.238.238.23-
12 Apr 20248.308.308.308.308.30-
11 Apr 20248.438.438.438.438.43-
10 Apr 20248.448.448.448.448.44-
09 Apr 20248.568.568.568.568.56-
08 Apr 20248.568.568.568.568.56-
05 Apr 20248.578.578.578.578.57-
04 Apr 20248.508.508.508.508.50-
03 Apr 20248.598.598.598.598.59-
02 Apr 20248.578.578.578.578.57-
01 Apr 20248.628.628.628.628.62-
28 Mar 20248.658.658.658.658.65-
27 Mar 20248.628.628.628.628.62-
26 Mar 20248.518.518.518.518.51-
25 Mar 20248.538.538.538.538.53-
22 Mar 20248.538.538.538.538.53-
21 Mar 20248.578.578.578.578.57-
20 Mar 20248.498.498.498.498.49-
19 Mar 20248.418.418.418.418.41-
18 Mar 20248.378.378.378.378.37-
15 Mar 20248.338.338.338.338.33-
14 Mar 20248.328.328.328.328.32-
13 Mar 20248.378.378.378.378.37-
12 Mar 20248.348.348.348.348.34-
11 Mar 20248.308.308.308.308.30-
08 Mar 20248.308.308.308.308.30-
07 Mar 20248.298.298.298.298.29-
06 Mar 20248.248.248.248.248.24-
05 Mar 20248.178.178.178.178.17-
04 Mar 20248.198.198.198.198.19-
01 Mar 20248.198.198.198.198.19-
29 Feb 20248.148.148.148.148.14-
28 Feb 20248.118.118.118.118.11-
27 Feb 20248.128.128.128.128.12-
26 Feb 20248.108.108.108.108.10-
23 Feb 20248.118.118.118.118.11-
22 Feb 20248.088.088.088.088.08-
21 Feb 20247.997.997.997.997.99-
20 Feb 20247.947.947.947.947.94-
16 Feb 20247.957.957.957.957.95-
15 Feb 20247.987.987.987.987.98-
14 Feb 20247.887.887.887.887.88-
13 Feb 20247.817.817.817.817.81-
12 Feb 20247.927.927.927.927.92-
09 Feb 20247.887.887.887.887.88-
08 Feb 20247.857.857.857.857.85-
07 Feb 20247.867.867.867.867.86-
06 Feb 20247.847.847.847.847.84-
05 Feb 20247.837.837.837.837.83-
02 Feb 20247.887.887.887.887.88-
01 Feb 20247.867.867.867.867.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...