Canada markets closed

Columbia Small Cap Value II Inst3 (CRRYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.74+0.18 (+1.16%)
At close: 08:01PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024------
Jun 27, 202415.5615.5615.5615.5615.56-
Jun 26, 202415.5115.5115.5115.5115.51-
Jun 25, 202415.5115.5115.5115.5115.51-
Jun 24, 202415.6515.6515.6515.6515.65-
Jun 21, 202415.5615.5615.5615.5615.56-
Jun 20, 202415.5315.5315.5315.5315.53-
Jun 18, 202415.5115.5115.5115.5115.51-
Jun 17, 202415.5215.5215.5215.5215.52-
Jun 14, 202415.3615.3615.3615.3615.36-
Jun 14, 20240.106 Dividend
Jun 14, 20242.007 Capital Gain
Jun 13, 202417.7717.7717.7717.7715.66-
Jun 12, 202418.0018.0018.0018.0015.86-
Jun 11, 202417.7517.7517.7517.7515.64-
Jun 10, 202417.8317.8317.8317.8315.71-
Jun 07, 202417.8617.8617.8617.8615.74-
Jun 06, 202418.0018.0018.0018.0015.86-
Jun 05, 202418.0918.0918.0918.0915.94-
Jun 04, 202417.9417.9417.9417.9415.81-
Jun 03, 202418.1818.1818.1818.1816.02-
May 31, 202418.3318.3318.3318.3316.15-
May 30, 202418.1118.1118.1118.1115.96-
May 29, 202417.9217.9217.9217.9215.79-
May 28, 202418.1218.1218.1218.1215.97-
May 24, 202418.1118.1118.1118.1115.96-
May 23, 202417.9617.9617.9617.9615.82-
May 22, 202418.1818.1818.1818.1816.02-
May 21, 202418.3518.3518.3518.3516.17-
May 20, 202418.3318.3318.3318.3316.15-
May 17, 202418.3918.3918.3918.3916.20-
May 16, 202418.4018.4018.4018.4016.21-
May 15, 202418.4618.4618.4618.4616.26-
May 14, 202418.3118.3118.3118.3116.13-
May 13, 202418.1418.1418.1418.1415.98-
May 10, 202418.1718.1718.1718.1716.01-
May 09, 202418.2618.2618.2618.2616.09-
May 08, 202418.1118.1118.1118.1115.96-
May 07, 202418.1618.1618.1618.1616.00-
May 06, 202418.1218.1218.1218.1215.97-
May 03, 202417.9517.9517.9517.9515.82-
May 02, 202417.8017.8017.8017.8015.68-
May 01, 202417.5817.5817.5817.5815.49-
Apr 30, 202417.5117.5117.5117.5115.43-
Apr 29, 202417.8617.8617.8617.8615.74-
Apr 26, 202417.7917.7917.7917.7915.67-
Apr 25, 202417.6817.6817.6817.6815.58-
Apr 24, 202417.7617.7617.7617.7615.65-
Apr 23, 202417.7617.7617.7617.7615.65-
Apr 22, 202417.4617.4617.4617.4615.38-
Apr 19, 202417.2517.2517.2517.2515.20-
Apr 18, 202417.0917.0917.0917.0915.06-
Apr 17, 202417.1317.1317.1317.1315.09-
Apr 16, 202417.2617.2617.2617.2615.21-
Apr 15, 202417.3417.3417.3417.3415.28-
Apr 12, 202417.4717.4717.4717.4715.39-
Apr 11, 202417.7617.7617.7617.7615.65-
Apr 10, 202417.6717.6717.6717.6715.57-
Apr 09, 202418.1118.1118.1118.1115.96-
Apr 08, 202418.0818.0818.0818.0815.93-
Apr 05, 202418.0118.0118.0118.0115.87-
Apr 04, 202417.9117.9117.9117.9115.78-
Apr 03, 202418.0718.0718.0718.0715.92-
Apr 02, 202417.9417.9417.9417.9415.81-
Apr 01, 202418.2018.2018.2018.2016.04-
Mar 28, 202418.3418.3418.3418.3416.16-
Mar 27, 202418.1918.1918.1918.1916.03-
Mar 26, 202417.8617.8617.8617.8615.74-
Mar 25, 202417.8917.8917.8917.8915.76-
Mar 22, 202417.8717.8717.8717.8715.75-
Mar 21, 202418.0618.0618.0618.0615.91-
Mar 20, 202417.8617.8617.8617.8615.74-
Mar 19, 202417.5217.5217.5217.5215.44-
Mar 18, 202417.3417.3417.3417.3415.28-
Mar 15, 202417.4317.4317.4317.4315.36-
Mar 14, 202417.3617.3617.3617.3615.30-
Mar 13, 202417.6517.6517.6517.6515.55-
Mar 12, 202417.5617.5617.5617.5615.47-
Mar 11, 202417.6017.6017.6017.6015.51-
Mar 08, 202417.6617.6617.6617.6615.56-
Mar 07, 202417.7217.7217.7217.7215.61-
Mar 06, 202417.5617.5617.5617.5615.47-
Mar 05, 202417.5417.5417.5417.5415.45-
Mar 04, 202417.5617.5617.5617.5615.47-
Mar 01, 202417.6017.6017.6017.6015.51-
Feb 29, 202417.5017.5017.5017.5015.42-
Feb 28, 202417.3017.3017.3017.3015.24-
Feb 27, 202417.4117.4117.4117.4115.34-
Feb 26, 202417.3017.3017.3017.3015.24-
Feb 23, 202417.3517.3517.3517.3515.29-
Feb 22, 202417.2817.2817.2817.2815.23-
Feb 21, 202417.2017.2017.2017.2015.15-
Feb 20, 202417.1717.1717.1717.1715.13-
Feb 16, 202417.3617.3617.3617.3615.30-
Feb 15, 202417.4917.4917.4917.4915.41-
Feb 14, 202417.0817.0817.0817.0815.05-
Feb 13, 202416.7616.7616.7616.7614.77-
Feb 12, 202417.3517.3517.3517.3515.29-
Feb 09, 202417.1217.1217.1217.1215.08-
Feb 08, 202416.9016.9016.9016.9014.89-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...