Canada markets closed

Columbia Disciplined Value C (RDCCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.26+0.01 (+0.12%)
At close: 08:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20248.268.268.268.268.26-
Apr 25, 20248.258.258.258.258.25-
Apr 24, 20248.308.308.308.308.30-
Apr 23, 20248.328.328.328.328.32-
Apr 22, 20248.248.248.248.248.24-
Apr 19, 20248.198.198.198.198.19-
Apr 18, 20248.138.138.138.138.13-
Apr 17, 20248.148.148.148.148.14-
Apr 16, 20248.168.168.168.168.16-
Apr 15, 20248.238.238.238.238.23-
Apr 12, 20248.308.308.308.308.30-
Apr 11, 20248.438.438.438.438.43-
Apr 10, 20248.448.448.448.448.44-
Apr 09, 20248.568.568.568.568.56-
Apr 08, 20248.568.568.568.568.56-
Apr 05, 20248.578.578.578.578.57-
Apr 04, 20248.508.508.508.508.50-
Apr 03, 20248.598.598.598.598.59-
Apr 02, 20248.578.578.578.578.57-
Apr 01, 20248.628.628.628.628.62-
Mar 28, 20248.658.658.658.658.65-
Mar 27, 20248.628.628.628.628.62-
Mar 26, 20248.518.518.518.518.51-
Mar 25, 20248.538.538.538.538.53-
Mar 22, 20248.538.538.538.538.53-
Mar 21, 20248.578.578.578.578.57-
Mar 20, 20248.498.498.498.498.49-
Mar 19, 20248.418.418.418.418.41-
Mar 18, 20248.378.378.378.378.37-
Mar 15, 20248.338.338.338.338.33-
Mar 14, 20248.328.328.328.328.32-
Mar 13, 20248.378.378.378.378.37-
Mar 12, 20248.348.348.348.348.34-
Mar 11, 20248.308.308.308.308.30-
Mar 08, 20248.308.308.308.308.30-
Mar 07, 20248.298.298.298.298.29-
Mar 06, 20248.248.248.248.248.24-
Mar 05, 20248.178.178.178.178.17-
Mar 04, 20248.198.198.198.198.19-
Mar 01, 20248.198.198.198.198.19-
Feb 29, 20248.148.148.148.148.14-
Feb 28, 20248.118.118.118.118.11-
Feb 27, 20248.128.128.128.128.12-
Feb 26, 20248.108.108.108.108.10-
Feb 23, 20248.118.118.118.118.11-
Feb 22, 20248.088.088.088.088.08-
Feb 21, 20247.997.997.997.997.99-
Feb 20, 20247.947.947.947.947.94-
Feb 16, 20247.957.957.957.957.95-
Feb 15, 20247.987.987.987.987.98-
Feb 14, 20247.887.887.887.887.88-
Feb 13, 20247.817.817.817.817.81-
Feb 12, 20247.927.927.927.927.92-
Feb 09, 20247.887.887.887.887.88-
Feb 08, 20247.857.857.857.857.85-
Feb 07, 20247.867.867.867.867.86-
Feb 06, 20247.847.847.847.847.84-
Feb 05, 20247.837.837.837.837.83-
Feb 02, 20247.887.887.887.887.88-
Feb 01, 20247.867.867.867.867.86-
Jan 31, 20247.807.807.807.807.80-
Jan 30, 20247.907.907.907.907.90-
Jan 29, 20247.857.857.857.857.85-
Jan 26, 20247.817.817.817.817.81-
Jan 25, 20247.807.807.807.807.80-
Jan 24, 20247.727.727.727.727.72-
Jan 23, 20247.747.747.747.747.74-
Jan 22, 20247.757.757.757.757.75-
Jan 19, 20247.707.707.707.707.70-
Jan 18, 20247.627.627.627.627.62-
Jan 17, 20247.607.607.607.607.60-
Jan 16, 20247.657.657.657.657.65-
Jan 12, 20247.697.697.697.697.69-
Jan 11, 20247.707.707.707.707.70-
Jan 10, 20247.717.717.717.717.71-
Jan 09, 20247.707.707.707.707.70-
Jan 08, 20247.767.767.767.767.76-
Jan 05, 20247.707.707.707.707.70-
Jan 04, 20247.667.667.667.667.66-
Jan 03, 20247.687.687.687.687.68-
Jan 02, 20247.737.737.737.737.73-
Dec 29, 20237.687.687.687.687.68-
Dec 28, 20237.717.717.717.717.71-
Dec 27, 20237.717.717.717.717.71-
Dec 26, 20237.707.707.707.707.70-
Dec 22, 20237.677.677.677.677.67-
Dec 21, 20237.647.647.647.647.64-
Dec 20, 20237.577.577.577.577.57-
Dec 19, 20237.707.707.707.707.70-
Dec 18, 20237.637.637.637.637.63-
Dec 15, 20237.627.627.627.627.62-
Dec 14, 20237.677.677.677.677.67-
Dec 13, 20237.567.567.567.567.56-
Dec 12, 20237.447.447.447.447.44-
Dec 11, 20237.437.437.437.437.43-
Dec 11, 20230.067 Dividend
Dec 11, 20230.484 Capital Gain
Dec 08, 20237.907.907.907.907.35-
Dec 07, 20237.897.897.897.897.34-
Dec 06, 20237.857.857.857.857.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...