Canada markets open in 5 hours 35 minutes

Columbia Disciplined Growth C (RDLCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.49+0.07 (+0.83%)
At close: 08:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20248.498.498.498.498.49-
Apr 19, 20248.428.428.428.428.42-
Apr 18, 20248.588.588.588.588.58-
Apr 17, 20248.628.628.628.628.62-
Apr 16, 20248.718.718.718.718.71-
Apr 15, 20248.728.728.728.728.72-
Apr 12, 20248.868.868.868.868.86-
Apr 11, 20249.019.019.019.019.01-
Apr 10, 20248.908.908.908.908.90-
Apr 09, 20248.978.978.978.978.97-
Apr 08, 20248.968.968.968.968.96-
Apr 05, 20248.988.988.988.988.98-
Apr 04, 20248.848.848.848.848.84-
Apr 03, 20248.988.988.988.988.98-
Apr 02, 20248.948.948.948.948.94-
Apr 01, 20249.019.019.019.019.01-
Mar 28, 20249.019.019.019.019.01-
Mar 27, 20249.019.019.019.019.01-
Mar 26, 20248.988.988.988.988.98-
Mar 25, 20249.019.019.019.019.01-
Mar 22, 20249.049.049.049.049.04-
Mar 21, 20249.039.039.039.039.03-
Mar 20, 20249.009.009.009.009.00-
Mar 19, 20248.908.908.908.908.90-
Mar 18, 20248.858.858.858.858.85-
Mar 15, 20248.788.788.788.788.78-
Mar 14, 20248.888.888.888.888.88-
Mar 13, 20248.908.908.908.908.90-
Mar 12, 20248.938.938.938.938.93-
Mar 11, 20248.798.798.798.798.79-
Mar 08, 20248.848.848.848.848.84-
Mar 07, 20248.928.928.928.928.92-
Mar 06, 20248.798.798.798.798.79-
Mar 05, 20248.748.748.748.748.74-
Mar 04, 20248.888.888.888.888.88-
Mar 01, 20248.918.918.918.918.91-
Feb 29, 20248.828.828.828.828.82-
Feb 28, 20248.778.778.778.778.77-
Feb 27, 20248.808.808.808.808.80-
Feb 26, 20248.788.788.788.788.78-
Feb 23, 20248.808.808.808.808.80-
Feb 22, 20248.828.828.828.828.82-
Feb 21, 20248.568.568.568.568.56-
Feb 20, 20248.618.618.618.618.61-
Feb 16, 20248.688.688.688.688.68-
Feb 15, 20248.778.778.778.778.77-
Feb 14, 20248.748.748.748.748.74-
Feb 13, 20248.618.618.618.618.61-
Feb 12, 20248.738.738.738.738.73-
Feb 09, 20248.778.778.778.778.77-
Feb 08, 20248.718.718.718.718.71-
Feb 07, 20248.698.698.698.698.69-
Feb 06, 20248.588.588.588.588.58-
Feb 05, 20248.588.588.588.588.58-
Feb 02, 20248.608.608.608.608.60-
Feb 01, 20248.408.408.408.408.40-
Jan 31, 20248.298.298.298.298.29-
Jan 30, 20248.458.458.458.458.45-
Jan 29, 20248.498.498.498.498.49-
Jan 26, 20248.408.408.408.408.40-
Jan 25, 20248.418.418.418.418.41-
Jan 24, 20248.388.388.388.388.38-
Jan 23, 20248.368.368.368.368.36-
Jan 22, 20248.348.348.348.348.34-
Jan 19, 20248.318.318.318.318.31-
Jan 18, 20248.198.198.198.198.19-
Jan 17, 20248.098.098.098.098.09-
Jan 16, 20248.148.148.148.148.14-
Jan 12, 20248.158.158.158.158.15-
Jan 11, 20248.148.148.148.148.14-
Jan 10, 20248.118.118.118.118.11-
Jan 09, 20248.038.038.038.038.03-
Jan 08, 20248.018.018.018.018.01-
Jan 05, 20247.837.837.837.837.83-
Jan 04, 20247.827.827.827.827.82-
Jan 03, 20247.857.857.857.857.85-
Jan 02, 20247.927.927.927.927.92-
Dec 29, 20238.048.048.048.048.04-
Dec 28, 20238.078.078.078.078.07-
Dec 27, 20238.078.078.078.078.07-
Dec 26, 20238.078.078.078.078.07-
Dec 22, 20238.058.058.058.058.05-
Dec 21, 20238.048.048.048.048.04-
Dec 20, 20237.967.967.967.967.96-
Dec 19, 20238.078.078.078.078.07-
Dec 18, 20238.028.028.028.028.02-
Dec 15, 20237.987.987.987.987.98-
Dec 14, 20237.957.957.957.957.95-
Dec 13, 20237.967.967.967.967.96-
Dec 12, 20237.877.877.877.877.87-
Dec 11, 20237.807.807.807.807.80-
Dec 11, 20230 Dividend
Dec 11, 20230.504 Capital Gain
Dec 08, 20238.298.298.298.297.79-
Dec 07, 20238.248.248.248.247.74-
Dec 06, 20238.148.148.148.147.65-
Dec 05, 20238.188.188.188.187.68-
Dec 04, 20238.158.158.158.157.65-
Dec 01, 20238.238.238.238.237.73-
Nov 30, 20238.188.188.188.187.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...