Canada markets close in 5 hours

Columbia Large Cap Enhanced Core Inst2 (CLNCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
26.59-0.34 (-1.26%)
As of 08:05AM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2024------
Apr 15, 202426.5926.5926.5926.5926.59-
Apr 12, 202426.9326.9326.9326.9326.93-
Apr 11, 202427.3227.3227.3227.3227.32-
Apr 10, 202427.1127.1127.1127.1127.11-
Apr 09, 202427.3827.3827.3827.3827.38-
Apr 08, 202427.3427.3427.3427.3427.34-
Apr 05, 202427.3927.3927.3927.3927.39-
Apr 04, 202427.0827.0827.0827.0827.08-
Apr 03, 202427.4127.4127.4127.4127.41-
Apr 02, 202427.3727.3727.3727.3727.37-
Apr 01, 202427.5427.5427.5427.5427.54-
Mar 28, 202427.5927.5927.5927.5927.59-
Mar 27, 202427.5527.5527.5527.5527.55-
Mar 26, 202427.3427.3427.3427.3427.34-
Mar 25, 202427.4127.4127.4127.4127.41-
Mar 22, 202427.5127.5127.5127.5127.51-
Mar 21, 202427.5327.5327.5327.5327.53-
Mar 20, 202427.4327.4327.4327.4327.43-
Mar 19, 202427.1827.1827.1827.1827.18-
Mar 18, 202427.0327.0327.0327.0327.03-
Mar 15, 202426.8526.8526.8526.8526.85-
Mar 14, 202427.0427.0427.0427.0427.04-
Mar 13, 202427.1427.1427.1427.1427.14-
Mar 12, 202427.1527.1527.1527.1527.15-
Mar 11, 202426.8426.8426.8426.8426.84-
Mar 08, 202426.8826.8826.8826.8826.88-
Mar 07, 202427.0327.0327.0327.0327.03-
Mar 06, 202426.7026.7026.7026.7026.70-
Mar 05, 202426.5626.5626.5626.5626.56-
Mar 04, 202426.8126.8126.8126.8126.81-
Mar 01, 202426.8626.8626.8626.8626.86-
Feb 29, 202426.6526.6526.6526.6526.65-
Feb 28, 202426.5126.5126.5126.5126.51-
Feb 27, 202426.5926.5926.5926.5926.59-
Feb 26, 202426.5526.5526.5526.5526.55-
Feb 23, 202426.6526.6526.6526.6526.65-
Feb 22, 202426.6226.6226.6226.6226.62-
Feb 21, 202426.0426.0426.0426.0426.04-
Feb 20, 202426.0726.0726.0726.0726.07-
Feb 16, 202426.2026.2026.2026.2026.20-
Feb 15, 202426.3426.3426.3426.3426.34-
Feb 14, 202426.2126.2126.2126.2126.21-
Feb 13, 202425.9925.9925.9925.9925.99-
Feb 12, 202426.3526.3526.3526.3526.35-
Feb 09, 202426.3726.3726.3726.3726.37-
Feb 08, 202426.1626.1626.1626.1626.16-
Feb 07, 202426.1626.1626.1626.1626.16-
Feb 06, 202425.9025.9025.9025.9025.90-
Feb 05, 202425.8525.8525.8525.8525.85-
Feb 02, 202425.9225.9225.9225.9225.92-
Feb 01, 202425.6125.6125.6125.6125.61-
Jan 31, 202425.3325.3325.3325.3325.33-
Jan 30, 202425.7525.7525.7525.7525.75-
Jan 29, 202425.7525.7525.7525.7525.75-
Jan 26, 202425.5725.5725.5725.5725.57-
Jan 25, 202425.5825.5825.5825.5825.58-
Jan 24, 202425.4225.4225.4225.4225.42-
Jan 23, 202425.4125.4125.4125.4125.41-
Jan 22, 202425.3925.3925.3925.3925.39-
Jan 19, 202425.3025.3025.3025.3025.30-
Jan 18, 202425.0125.0125.0125.0125.01-
Jan 17, 202424.8024.8024.8024.8024.80-
Jan 16, 202424.9524.9524.9524.9524.95-
Jan 12, 202425.0325.0325.0325.0325.03-
Jan 11, 202425.0225.0225.0225.0225.02-
Jan 10, 202424.9924.9924.9924.9924.99-
Jan 09, 202424.8424.8424.8424.8424.84-
Jan 08, 202424.8724.8724.8724.8724.87-
Jan 05, 202424.5124.5124.5124.5124.51-
Jan 04, 202424.4524.4524.4524.4524.45-
Jan 03, 202424.5224.5224.5224.5224.52-
Jan 02, 202424.6924.6924.6924.6924.69-
Dec 29, 202324.8024.8024.8024.8024.80-
Dec 28, 202324.8624.8624.8624.8624.86-
Dec 27, 202324.8524.8524.8524.8524.85-
Dec 26, 202324.8424.8424.8424.8424.84-
Dec 22, 202324.7524.7524.7524.7524.75-
Dec 21, 202324.7124.7124.7124.7124.71-
Dec 20, 202324.4924.4924.4924.4924.49-
Dec 19, 202324.8524.8524.8524.8524.85-
Dec 18, 202324.6824.6824.6824.6824.68-
Dec 15, 202324.5724.5724.5724.5724.57-
Dec 14, 202324.6124.6124.6124.6124.61-
Dec 13, 202324.5324.5324.5324.5324.53-
Dec 12, 202324.2124.2124.2124.2124.21-
Dec 12, 20230.267 Dividend
Dec 12, 20230.62 Capital Gain
Dec 11, 202324.9724.9724.9724.9724.08-
Dec 08, 202324.9024.9024.9024.9024.02-
Dec 07, 202324.8024.8024.8024.8023.92-
Dec 06, 202324.5724.5724.5724.5723.70-
Dec 05, 202324.6724.6724.6724.6723.79-
Dec 04, 202324.6624.6624.6624.6623.78-
Dec 01, 202324.8124.8124.8124.8123.93-
Nov 30, 202324.6624.6624.6624.6623.78-
Nov 29, 202324.5524.5524.5524.5523.68-
Nov 28, 202324.5924.5924.5924.5923.72-
Nov 27, 202324.5624.5624.5624.5623.69-
Nov 24, 202324.6024.6024.6024.6023.73-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...