Columbia Large Cap Index Inst2 (CLXRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| Apr 24, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| Apr 23, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| Apr 22, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| Apr 19, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| Apr 18, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| Apr 17, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| Apr 16, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| Apr 15, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| Apr 12, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| Apr 11, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| Apr 10, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| Apr 09, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| Apr 08, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| Apr 05, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| Apr 04, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| Apr 03, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| Apr 02, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Apr 01, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| Mar 28, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| Mar 27, 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| Mar 26, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| Mar 25, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| Mar 22, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| Mar 21, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| Mar 20, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| Mar 19, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| Mar 18, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| Mar 15, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| Mar 14, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| Mar 13, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| Mar 12, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| Mar 11, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| Mar 08, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Mar 07, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| Mar 06, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| Mar 05, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| Mar 04, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| Mar 01, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| Feb 29, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| Feb 28, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| Feb 27, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| Feb 26, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| Feb 23, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| Feb 22, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| Feb 21, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| Feb 20, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| Feb 16, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Feb 15, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| Feb 14, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| Feb 13, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| Feb 12, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| Feb 09, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| Feb 08, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| Feb 07, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| Feb 06, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| Feb 05, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| Feb 02, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Feb 01, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| Jan 31, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| Jan 30, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Jan 29, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| Jan 26, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| Jan 25, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| Jan 24, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| Jan 23, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| Jan 22, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| Jan 19, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| Jan 18, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| Jan 17, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| Jan 16, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| Jan 12, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Jan 11, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| Jan 10, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Jan 09, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Jan 08, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| Jan 05, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| Jan 04, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jan 03, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| Jan 02, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| Dec 29, 2023 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| Dec 28, 2023 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| Dec 27, 2023 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| Dec 26, 2023 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| Dec 22, 2023 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| Dec 21, 2023 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| Dec 20, 2023 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| Dec 19, 2023 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| Dec 18, 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| Dec 15, 2023 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| Dec 14, 2023 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| Dec 13, 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| Dec 12, 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| Dec 12, 2023 | 0.619 Dividend | |||||
| Dec 12, 2023 | 2.288 Capital Gain | |||||
| Dec 11, 2023 | 54.11 | 54.11 | 54.11 | 54.11 | 51.20 | - |
| Dec 08, 2023 | 53.90 | 53.90 | 53.90 | 53.90 | 51.00 | - |
| Dec 07, 2023 | 53.68 | 53.68 | 53.68 | 53.68 | 50.80 | - |
| Dec 06, 2023 | 53.25 | 53.25 | 53.25 | 53.25 | 50.39 | - |
| Dec 05, 2023 | 53.46 | 53.46 | 53.46 | 53.46 | 50.59 | - |
| *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.