Canada markets open in 1 hour 18 minutes

Columbia Disciplined Core Fund (CCRZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.55+0.08 (+0.52%)
At close: 08:01PM EDT
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202415.5515.5515.5515.5515.55-
Jul 03, 202415.4715.4715.4715.4715.47-
Jul 02, 202415.3915.3915.3915.3915.39-
Jul 01, 202415.3415.3415.3415.3415.34-
Jun 28, 202415.3115.3115.3115.3115.31-
Jun 27, 202415.3315.3315.3315.3315.33-
Jun 26, 202415.3015.3015.3015.3015.30-
Jun 25, 202415.2415.2415.2415.2415.24-
Jun 24, 202415.1615.1615.1615.1615.16-
Jun 21, 202415.2215.2215.2215.2215.22-
Jun 20, 202415.2315.2315.2315.2315.23-
Jun 18, 202415.2615.2615.2615.2615.26-
Jun 17, 202415.2515.2515.2515.2515.25-
Jun 14, 202415.1415.1415.1415.1415.14-
Jun 13, 202415.1315.1315.1315.1315.13-
Jun 12, 202415.1015.1015.1015.1015.10-
Jun 11, 202414.9714.9714.9714.9714.97-
Jun 10, 202414.9514.9514.9514.9514.95-
Jun 07, 202414.9114.9114.9114.9114.91-
Jun 06, 202414.9214.9214.9214.9214.92-
Jun 05, 202414.9314.9314.9314.9314.93-
Jun 04, 202414.7714.7714.7714.7714.77-
Jun 03, 202414.7814.7814.7814.7814.78-
May 31, 202414.7414.7414.7414.7414.74-
May 30, 202414.6114.6114.6114.6114.61-
May 29, 202414.7114.7114.7114.7114.71-
May 28, 202414.8114.8114.8114.8114.81-
May 24, 202414.7914.7914.7914.7914.79-
May 23, 202414.6614.6614.6614.6614.66-
May 22, 202414.7314.7314.7314.7314.73-
May 21, 202414.7814.7814.7814.7814.78-
May 20, 202414.7614.7614.7614.7614.76-
May 17, 202414.7414.7414.7414.7414.74-
May 16, 202414.7214.7214.7214.7214.72-
May 15, 202414.7714.7714.7714.7714.77-
May 14, 202414.6014.6014.6014.6014.60-
May 13, 202414.5514.5514.5514.5514.55-
May 10, 202414.5514.5514.5514.5514.55-
May 09, 202414.5314.5314.5314.5314.53-
May 08, 202414.4514.4514.4514.4514.45-
May 07, 202414.4514.4514.4514.4514.45-
May 06, 202414.4514.4514.4514.4514.45-
May 03, 202414.3214.3214.3214.3214.32-
May 02, 202414.1514.1514.1514.1514.15-
May 01, 202414.0114.0114.0114.0114.01-
Apr 30, 202414.0314.0314.0314.0314.03-
Apr 29, 202414.3014.3014.3014.3014.30-
Apr 26, 202414.2714.2714.2714.2714.27-
Apr 25, 202414.0914.0914.0914.0914.09-
Apr 24, 202414.2514.2514.2514.2514.25-
Apr 23, 202414.2714.2714.2714.2714.27-
Apr 22, 202414.1014.1014.1014.1014.10-
Apr 19, 202413.9713.9713.9713.9713.97-
Apr 18, 202414.1014.1014.1014.1014.10-
Apr 17, 202414.1114.1114.1114.1114.11-
Apr 16, 202414.1914.1914.1914.1914.19-
Apr 15, 202414.2614.2614.2614.2614.26-
Apr 12, 202414.4414.4414.4414.4414.44-
Apr 11, 202414.6414.6414.6414.6414.64-
Apr 10, 202414.5314.5314.5314.5314.53-
Apr 09, 202414.6814.6814.6814.6814.68-
Apr 08, 202414.6514.6514.6514.6514.65-
Apr 05, 202414.6914.6914.6914.6914.69-
Apr 04, 202414.5114.5114.5114.5114.51-
Apr 03, 202414.6914.6914.6914.6914.69-
Apr 02, 202414.6514.6514.6514.6514.65-
Apr 01, 202414.7414.7414.7414.7414.74-
Mar 28, 202414.7614.7614.7614.7614.76-
Mar 27, 202414.7414.7414.7414.7414.74-
Mar 26, 202414.6314.6314.6314.6314.63-
Mar 25, 202414.6714.6714.6714.6714.67-
Mar 22, 202414.7114.7114.7114.7114.71-
Mar 21, 202414.7014.7014.7014.7014.70-
Mar 20, 202414.6414.6414.6414.6414.64-
Mar 19, 202414.5114.5114.5114.5114.51-
Mar 18, 202414.4214.4214.4214.4214.42-
Mar 15, 202414.3214.3214.3214.3214.32-
Mar 14, 202414.4214.4214.4214.4214.42-
Mar 13, 202414.4814.4814.4814.4814.48-
Mar 12, 202414.4914.4914.4914.4914.49-
Mar 11, 202414.3214.3214.3214.3214.32-
Mar 08, 202414.3314.3314.3314.3314.33-
Mar 07, 202414.4014.4014.4014.4014.40-
Mar 06, 202414.2114.2114.2114.2114.21-
Mar 05, 202414.1214.1214.1214.1214.12-
Mar 04, 202414.2314.2314.2314.2314.23-
Mar 01, 202414.2514.2514.2514.2514.25-
Feb 29, 202414.1414.1414.1414.1414.14-
Feb 28, 202414.0614.0614.0614.0614.06-
Feb 27, 202414.1114.1114.1114.1114.11-
Feb 26, 202414.0914.0914.0914.0914.09-
Feb 23, 202414.1414.1414.1414.1414.14-
Feb 22, 202414.1414.1414.1414.1414.14-
Feb 21, 202413.8313.8313.8313.8313.83-
Feb 20, 202413.8113.8113.8113.8113.81-
Feb 16, 202413.8713.8713.8713.8713.87-
Feb 15, 202413.9513.9513.9513.9513.95-
Feb 14, 202413.8813.8813.8813.8813.88-
Feb 13, 202413.7513.7513.7513.7513.75-
Feb 12, 202413.9613.9613.9613.9613.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...