Columbia Global Technology Growth C (CTHCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| Apr 30, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| Apr 29, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| Apr 26, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| Apr 25, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| Apr 24, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| Apr 23, 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| Apr 22, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| Apr 19, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| Apr 18, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Apr 17, 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| Apr 16, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| Apr 15, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| Apr 12, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| Apr 11, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| Apr 10, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| Apr 09, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| Apr 08, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| Apr 05, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| Apr 04, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| Apr 03, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| Apr 02, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| Apr 01, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| Mar 28, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| Mar 27, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| Mar 26, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Mar 25, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| Mar 22, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| Mar 21, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Mar 20, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| Mar 19, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Mar 18, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| Mar 15, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| Mar 14, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| Mar 13, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| Mar 12, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| Mar 11, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Mar 08, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| Mar 07, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| Mar 06, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| Mar 05, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| Mar 04, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| Mar 01, 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| Feb 29, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| Feb 28, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| Feb 27, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| Feb 26, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| Feb 23, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| Feb 22, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| Feb 21, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| Feb 20, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| Feb 16, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| Feb 15, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| Feb 14, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| Feb 13, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| Feb 12, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| Feb 09, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| Feb 08, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| Feb 07, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| Feb 06, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| Feb 05, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| Feb 02, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| Feb 01, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| Jan 31, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| Jan 30, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| Jan 29, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| Jan 26, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| Jan 25, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| Jan 24, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| Jan 23, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| Jan 22, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| Jan 19, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| Jan 18, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| Jan 17, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| Jan 16, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| Jan 12, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| Jan 11, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Jan 10, 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| Jan 09, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| Jan 08, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| Jan 05, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| Jan 04, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Jan 03, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| Jan 02, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| Dec 29, 2023 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| Dec 28, 2023 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| Dec 27, 2023 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| Dec 26, 2023 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| Dec 22, 2023 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| Dec 21, 2023 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| Dec 20, 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| Dec 19, 2023 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| Dec 18, 2023 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Dec 15, 2023 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| Dec 15, 2023 | 0 Dividend | |||||
| Dec 15, 2023 | 1.567 Capital Gain | |||||
| Dec 14, 2023 | 57.81 | 57.81 | 57.81 | 57.81 | 56.24 | - |
| Dec 13, 2023 | 57.75 | 57.75 | 57.75 | 57.75 | 56.18 | - |
| Dec 12, 2023 | 57.18 | 57.18 | 57.18 | 57.18 | 55.63 | - |
| Dec 11, 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 55.16 | - |
| *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.