Canada markets closed

Columbia Small Cap Value II Inst2 (CRRRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.50+0.04 (+0.26%)
At close: 08:00PM EDT
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202415.5015.5015.5015.5015.50-
Jul 01, 202415.4615.4615.4615.4615.46-
Jun 28, 202415.6515.6515.6515.6515.65-
Jun 27, 202415.4715.4715.4715.4715.47-
Jun 26, 202415.4215.4215.4215.4215.42-
Jun 25, 202415.4315.4315.4315.4315.43-
Jun 24, 202415.5615.5615.5615.5615.56-
Jun 21, 202415.4715.4715.4715.4715.47-
Jun 20, 202415.4415.4415.4415.4415.44-
Jun 18, 202415.4215.4215.4215.4215.42-
Jun 17, 202415.4315.4315.4315.4315.43-
Jun 14, 202415.2715.2715.2715.2715.27-
Jun 14, 20240.105 Dividend
Jun 14, 20242.007 Capital Gain
Jun 13, 202417.6917.6917.6917.6915.58-
Jun 12, 202417.9117.9117.9117.9115.77-
Jun 11, 202417.6617.6617.6617.6615.55-
Jun 10, 202417.7517.7517.7517.7515.63-
Jun 07, 202417.7717.7717.7717.7715.65-
Jun 06, 202417.9117.9117.9117.9115.77-
Jun 05, 202418.0018.0018.0018.0015.85-
Jun 04, 202417.8517.8517.8517.8515.72-
Jun 03, 202418.0918.0918.0918.0915.93-
May 31, 202418.2418.2418.2418.2416.06-
May 30, 202418.0218.0218.0218.0215.87-
May 29, 202417.8317.8317.8317.8315.70-
May 28, 202418.0318.0318.0318.0315.88-
May 24, 202418.0218.0218.0218.0215.87-
May 23, 202417.8717.8717.8717.8715.74-
May 22, 202418.1018.1018.1018.1015.94-
May 21, 202418.2618.2618.2618.2616.08-
May 20, 202418.2518.2518.2518.2516.07-
May 17, 202418.3018.3018.3018.3016.12-
May 16, 202418.3118.3118.3118.3116.12-
May 15, 202418.3718.3718.3718.3716.18-
May 14, 202418.2218.2218.2218.2216.04-
May 13, 202418.0518.0518.0518.0515.90-
May 10, 202418.0818.0818.0818.0815.92-
May 09, 202418.1818.1818.1818.1816.01-
May 08, 202418.0218.0218.0218.0215.87-
May 07, 202418.0718.0718.0718.0715.91-
May 06, 202418.0318.0318.0318.0315.88-
May 03, 202417.8717.8717.8717.8715.74-
May 02, 202417.7217.7217.7217.7215.60-
May 01, 202417.4917.4917.4917.4915.40-
Apr 30, 202417.4217.4217.4217.4215.34-
Apr 29, 202417.7817.7817.7817.7815.66-
Apr 26, 202417.7017.7017.7017.7015.59-
Apr 25, 202417.5917.5917.5917.5915.49-
Apr 24, 202417.6717.6717.6717.6715.56-
Apr 23, 202417.6817.6817.6817.6815.57-
Apr 22, 202417.3717.3717.3717.3715.30-
Apr 19, 202417.1617.1617.1617.1615.11-
Apr 18, 202417.0117.0117.0117.0114.98-
Apr 17, 202417.0517.0517.0517.0515.01-
Apr 16, 202417.1717.1717.1717.1715.12-
Apr 15, 202417.2617.2617.2617.2615.20-
Apr 12, 202417.3917.3917.3917.3915.31-
Apr 11, 202417.6717.6717.6717.6715.56-
Apr 10, 202417.5917.5917.5917.5915.49-
Apr 09, 202418.0218.0218.0218.0215.87-
Apr 08, 202418.0018.0018.0018.0015.85-
Apr 05, 202417.9217.9217.9217.9215.78-
Apr 04, 202417.8217.8217.8217.8215.69-
Apr 03, 202417.9917.9917.9917.9915.84-
Apr 02, 202417.8617.8617.8617.8615.73-
Apr 01, 202418.1118.1118.1118.1115.95-
Mar 28, 202418.2518.2518.2518.2516.07-
Mar 27, 202418.1018.1018.1018.1015.94-
Mar 26, 202417.7817.7817.7817.7815.66-
Mar 25, 202417.8117.8117.8117.8115.68-
Mar 22, 202417.7817.7817.7817.7815.66-
Mar 21, 202417.9817.9817.9817.9815.83-
Mar 20, 202417.7817.7817.7817.7815.66-
Mar 19, 202417.4417.4417.4417.4415.36-
Mar 18, 202417.2617.2617.2617.2615.20-
Mar 15, 202417.3517.3517.3517.3515.28-
Mar 14, 202417.2817.2817.2817.2815.22-
Mar 13, 202417.5617.5617.5617.5615.46-
Mar 12, 202417.4817.4817.4817.4815.39-
Mar 11, 202417.5217.5217.5217.5215.43-
Mar 08, 202417.5817.5817.5817.5815.48-
Mar 07, 202417.6317.6317.6317.6315.53-
Mar 06, 202417.4817.4817.4817.4815.39-
Mar 05, 202417.4617.4617.4617.4615.38-
Mar 04, 202417.4817.4817.4817.4815.39-
Mar 01, 202417.5117.5117.5117.5115.42-
Feb 29, 202417.4217.4217.4217.4215.34-
Feb 28, 202417.2217.2217.2217.2215.16-
Feb 27, 202417.3317.3317.3317.3315.26-
Feb 26, 202417.2217.2217.2217.2215.16-
Feb 23, 202417.2717.2717.2717.2715.21-
Feb 22, 202417.2017.2017.2017.2015.15-
Feb 21, 202417.1217.1217.1217.1215.08-
Feb 20, 202417.0817.0817.0817.0815.04-
Feb 16, 202417.2717.2717.2717.2715.21-
Feb 15, 202417.4117.4117.4117.4115.33-
Feb 14, 202417.0017.0017.0017.0014.97-
Feb 13, 202416.6816.6816.6816.6814.69-
Feb 12, 202417.2717.2717.2717.2715.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...