Columbia Large Cap Index Inst3 (CLPYX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| May 13, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| May 10, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| May 09, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| May 08, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| May 07, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| May 06, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| May 03, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| May 02, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| May 01, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| Apr 30, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| Apr 29, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| Apr 26, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| Apr 25, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| Apr 24, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Apr 23, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Apr 22, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| Apr 19, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| Apr 18, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| Apr 17, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| Apr 16, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| Apr 15, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| Apr 12, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Apr 11, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| Apr 10, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| Apr 09, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| Apr 08, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| Apr 05, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Apr 04, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| Apr 03, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| Apr 02, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Apr 01, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Mar 28, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Mar 27, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Mar 26, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Mar 25, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Mar 22, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| Mar 21, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Mar 20, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| Mar 19, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Mar 18, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| Mar 15, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| Mar 14, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| Mar 13, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Mar 12, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| Mar 11, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| Mar 08, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Mar 07, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| Mar 06, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| Mar 05, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| Mar 04, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| Mar 01, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| Feb 29, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Feb 28, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| Feb 27, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| Feb 26, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Feb 23, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| Feb 22, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| Feb 21, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| Feb 20, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Feb 16, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| Feb 15, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| Feb 14, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Feb 13, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| Feb 12, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Feb 09, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Feb 08, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Feb 07, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| Feb 06, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| Feb 05, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| Feb 02, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| Feb 01, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| Jan 31, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| Jan 30, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| Jan 29, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Jan 26, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| Jan 25, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| Jan 24, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Jan 23, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| Jan 22, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| Jan 19, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| Jan 18, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| Jan 17, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| Jan 16, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| Jan 12, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| Jan 11, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| Jan 10, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| Jan 09, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| Jan 08, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| Jan 05, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| Jan 04, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Jan 03, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| Jan 02, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| Dec 29, 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| Dec 28, 2023 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| Dec 27, 2023 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| Dec 26, 2023 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| Dec 22, 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| Dec 21, 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| *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.