Columbia Disciplined Growth C (RDLCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:45PM EST
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2023 | - | - | - | - | - | - |
| Dec 04, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Dec 01, 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| Nov 30, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Nov 29, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Nov 28, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Nov 27, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Nov 24, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Nov 22, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Nov 21, 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Nov 20, 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Nov 17, 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Nov 16, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Nov 15, 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Nov 14, 2023 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Nov 13, 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Nov 10, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Nov 09, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Nov 08, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Nov 07, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Nov 06, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Nov 03, 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Nov 02, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Nov 01, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Oct 31, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Oct 30, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Oct 27, 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Oct 26, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Oct 25, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Oct 24, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Oct 23, 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Oct 20, 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Oct 19, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Oct 18, 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Oct 17, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Oct 16, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Oct 13, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Oct 12, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Oct 11, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Oct 10, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Oct 09, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Oct 06, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Oct 05, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Oct 04, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Oct 03, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Oct 02, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Sept 29, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Sept 28, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Sept 27, 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Sept 26, 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Sept 25, 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Sept 22, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Sept 21, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Sept 20, 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Sept 19, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Sept 18, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Sept 15, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Sept 14, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Sept 13, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Sept 12, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Sept 11, 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Sept 08, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Sept 07, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Sept 06, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Sept 05, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Sept 01, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Aug 31, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Aug 30, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Aug 29, 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Aug 28, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Aug 25, 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Aug 24, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Aug 23, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Aug 22, 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Aug 21, 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Aug 18, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Aug 17, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Aug 16, 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Aug 15, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Aug 14, 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Aug 11, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Aug 10, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Aug 09, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Aug 08, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Aug 07, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Aug 04, 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Aug 03, 2023 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Aug 02, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Aug 01, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Jul 31, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Jul 28, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Jul 27, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jul 26, 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Jul 25, 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Jul 24, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Jul 21, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Jul 20, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Jul 19, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Jul 18, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Jul 17, 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.