Columbia Global Technology Growth Inst3 (CGTUX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| May 01, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
| Apr 30, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| Apr 29, 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
| Apr 26, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| Apr 25, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
| Apr 24, 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| Apr 23, 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| Apr 22, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| Apr 19, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| Apr 18, 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| Apr 17, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - |
| Apr 16, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| Apr 15, 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| Apr 12, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
| Apr 11, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
| Apr 10, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| Apr 09, 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
| Apr 08, 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
| Apr 05, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| Apr 04, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
| Apr 03, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
| Apr 02, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | - |
| Apr 01, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| Mar 28, 2024 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | - |
| Mar 27, 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
| Mar 26, 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
| Mar 25, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| Mar 22, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
| Mar 21, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| Mar 20, 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
| Mar 19, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
| Mar 18, 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
| Mar 15, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| Mar 14, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
| Mar 13, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
| Mar 12, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| Mar 11, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | - |
| Mar 08, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
| Mar 07, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
| Mar 06, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
| Mar 05, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
| Mar 04, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
| Mar 01, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| Feb 29, 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
| Feb 28, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| Feb 27, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| Feb 26, 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| Feb 23, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
| Feb 22, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
| Feb 21, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| Feb 20, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| Feb 16, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| Feb 15, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| Feb 14, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| Feb 13, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| Feb 12, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
| Feb 09, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | - |
| Feb 08, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| Feb 07, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| Feb 06, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| Feb 05, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| Feb 02, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| Feb 01, 2024 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - |
| Jan 31, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| Jan 30, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
| Jan 29, 2024 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | - |
| Jan 26, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | - |
| Jan 25, 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| Jan 24, 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
| Jan 23, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| Jan 22, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| Jan 19, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| Jan 18, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Jan 17, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
| Jan 16, 2024 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| Jan 12, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
| Jan 11, 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| Jan 10, 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
| Jan 09, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| Jan 08, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
| Jan 05, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| Jan 04, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| Jan 03, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| Jan 02, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| Dec 29, 2023 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
| Dec 28, 2023 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| Dec 27, 2023 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| Dec 26, 2023 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| Dec 22, 2023 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| Dec 21, 2023 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - |
| Dec 20, 2023 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| Dec 19, 2023 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
| Dec 18, 2023 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| Dec 15, 2023 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
| Dec 15, 2023 | 0 Dividend | |||||
| Dec 15, 2023 | 1.567 Capital Gain | |||||
| Dec 14, 2023 | 72.85 | 72.85 | 72.85 | 72.85 | 71.28 | - |
| Dec 13, 2023 | 72.77 | 72.77 | 72.77 | 72.77 | 71.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.