Canada markets close in 5 hours 7 minutes

Columbia Small Cap Growth R (CCRIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.62-0.28 (-1.28%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2024------
Jun 14, 202421.6221.6221.6221.6221.62-
Jun 13, 202421.9021.9021.9021.9021.90-
Jun 12, 202422.1622.1622.1622.1622.16-
Jun 11, 202421.7421.7421.7421.7421.74-
Jun 10, 202421.8721.8721.8721.8721.87-
Jun 07, 202421.7121.7121.7121.7121.71-
Jun 06, 202421.9221.9221.9221.9221.92-
Jun 05, 202422.1822.1822.1822.1822.18-
Jun 04, 202421.6421.6421.6421.6421.64-
Jun 03, 202422.0822.0822.0822.0822.08-
May 31, 202422.2622.2622.2622.2622.26-
May 30, 202422.2022.2022.2022.2022.20-
May 29, 202422.1422.1422.1422.1422.14-
May 28, 202422.4322.4322.4322.4322.43-
May 24, 202422.4922.4922.4922.4922.49-
May 23, 202422.1222.1222.1222.1222.12-
May 22, 202422.4322.4322.4322.4322.43-
May 21, 202422.5622.5622.5622.5622.56-
May 20, 202422.6422.6422.6422.6422.64-
May 17, 202422.5222.5222.5222.5222.52-
May 16, 202422.6022.6022.6022.6022.60-
May 15, 202422.8322.8322.8322.8322.83-
May 14, 202422.4122.4122.4122.4122.41-
May 13, 202422.1422.1422.1422.1422.14-
May 10, 202422.3022.3022.3022.3022.30-
May 09, 202422.1522.1522.1522.1522.15-
May 08, 202421.9921.9921.9921.9921.99-
May 07, 202422.0722.0722.0722.0722.07-
May 06, 202422.1222.1222.1222.1222.12-
May 03, 202421.9221.9221.9221.9221.92-
May 02, 202421.6321.6321.6321.6321.63-
May 01, 202421.2021.2021.2021.2021.20-
Apr 30, 202421.2221.2221.2221.2221.22-
Apr 29, 202421.6121.6121.6121.6121.61-
Apr 26, 202421.4321.4321.4321.4321.43-
Apr 25, 202421.2421.2421.2421.2421.24-
Apr 24, 202421.2521.2521.2521.2521.25-
Apr 23, 202421.3621.3621.3621.3621.36-
Apr 22, 202420.8720.8720.8720.8720.87-
Apr 19, 202420.6620.6620.6620.6620.66-
Apr 18, 202420.9120.9120.9120.9120.91-
Apr 17, 202421.1221.1221.1221.1221.12-
Apr 16, 202421.4321.4321.4321.4321.43-
Apr 15, 202421.4421.4421.4421.4421.44-
Apr 12, 202421.8121.8121.8121.8121.81-
Apr 11, 202422.2622.2622.2622.2622.26-
Apr 10, 202422.1222.1222.1222.1222.12-
Apr 09, 202422.4222.4222.4222.4222.42-
Apr 08, 202422.4122.4122.4122.4122.41-
Apr 05, 202422.3322.3322.3322.3322.33-
Apr 04, 202422.0422.0422.0422.0422.04-
Apr 03, 202422.3322.3322.3322.3322.33-
Apr 02, 202422.1222.1222.1222.1222.12-
Apr 01, 202422.5222.5222.5222.5222.52-
Mar 28, 202422.7122.7122.7122.7122.71-
Mar 27, 202422.6422.6422.6422.6422.64-
Mar 26, 202422.3522.3522.3522.3522.35-
Mar 25, 202422.4022.4022.4022.4022.40-
Mar 22, 202422.4922.4922.4922.4922.49-
Mar 21, 202422.6222.6222.6222.6222.62-
Mar 20, 202422.3422.3422.3422.3422.34-
Mar 19, 202421.9721.9721.9721.9721.97-
Mar 18, 202421.7621.7621.7621.7621.76-
Mar 15, 202421.8121.8121.8121.8121.81-
Mar 14, 202421.7521.7521.7521.7521.75-
Mar 13, 202422.0722.0722.0722.0722.07-
Mar 12, 202422.0222.0222.0222.0222.02-
Mar 11, 202421.8321.8321.8321.8321.83-
Mar 08, 202422.0722.0722.0722.0722.07-
Mar 07, 202422.2422.2422.2422.2422.24-
Mar 06, 202421.9921.9921.9921.9921.99-
Mar 05, 202421.7421.7421.7421.7421.74-
Mar 04, 202422.1722.1722.1722.1722.17-
Mar 01, 202422.1322.1322.1322.1322.13-
Feb 29, 202421.8621.8621.8621.8621.86-
Feb 28, 202421.6321.6321.6321.6321.63-
Feb 27, 202421.6321.6321.6321.6321.63-
Feb 26, 202421.3921.3921.3921.3921.39-
Feb 23, 202421.2321.2321.2321.2321.23-
Feb 22, 202421.1621.1621.1621.1621.16-
Feb 21, 202420.7920.7920.7920.7920.79-
Feb 20, 202420.9820.9820.9820.9820.98-
Feb 16, 202421.2421.2421.2421.2421.24-
Feb 15, 202421.3121.3121.3121.3121.31-
Feb 14, 202421.0321.0321.0321.0321.03-
Feb 13, 202420.5020.5020.5020.5020.50-
Feb 12, 202421.0821.0821.0821.0821.08-
Feb 09, 202420.9620.9620.9620.9620.96-
Feb 08, 202420.6620.6620.6620.6620.66-
Feb 07, 202420.3420.3420.3420.3420.34-
Feb 06, 202420.1420.1420.1420.1420.14-
Feb 05, 202419.9419.9419.9419.9419.94-
Feb 02, 202420.1320.1320.1320.1320.13-
Feb 01, 202420.0520.0520.0520.0520.05-
Jan 31, 202419.6619.6619.6619.6619.66-
Jan 30, 202420.0420.0420.0420.0420.04-
Jan 29, 202420.1620.1620.1620.1620.16-
Jan 26, 202419.7819.7819.7819.7819.78-
Jan 25, 202419.7819.7819.7819.7819.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...