Nasdaq - Delayed Quote USD

Columbia Small Cap Growth Fund (CCRIX)

24.26
+0.25
+(1.04%)
At close: 8:00:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202524.2624.2624.2624.2624.26-
Jun 6, 202524.0124.0124.0124.0124.01-
Jun 5, 202523.7123.7123.7123.7123.71-
Jun 4, 202523.7823.7823.7823.7823.78-
Jun 3, 202523.7423.7423.7423.7423.74-
Jun 2, 202523.4123.4123.4123.4123.41-
May 30, 202523.2123.2123.2123.2123.21-
May 29, 202523.2623.2623.2623.2623.26-
May 28, 202523.3623.3623.3623.3623.36-
May 27, 202523.6223.6223.6223.6223.62-
May 23, 202523.0723.0723.0723.0723.07-
May 22, 202522.9722.9722.9722.9722.97-
May 21, 202522.9622.9622.9622.9622.96-
May 20, 202523.6323.6323.6323.6323.63-
May 19, 202523.6723.6723.6723.6723.67-
May 16, 202523.7923.7923.7923.7923.79-
May 15, 202523.5023.5023.5023.5023.50-
May 14, 202523.4423.4423.4423.4423.44-
May 13, 202523.5123.5123.5123.5123.51-
May 12, 202523.2723.2723.2723.2723.27-
May 9, 202522.2722.2722.2722.2722.27-
May 8, 202522.3822.3822.3822.3822.38-
May 7, 202521.9221.9221.9221.9221.92-
May 6, 202521.9221.9221.9221.9221.92-
May 5, 202522.1522.1522.1522.1522.15-
May 2, 202522.2522.2522.2522.2522.25-
May 1, 202521.5621.5621.5621.5621.56-
Apr 30, 202521.4121.4121.4121.4121.41-
Apr 29, 202521.4821.4821.4821.4821.48-
Apr 28, 202521.3421.3421.3421.3421.34-
Apr 25, 202521.3321.3321.3321.3321.33-
Apr 24, 202521.3821.3821.3821.3821.38-
Apr 23, 202520.8820.8820.8820.8820.88-
Apr 22, 202520.3420.3420.3420.3420.34-
Apr 21, 202519.8419.8419.8419.8419.84-
Apr 17, 202520.5320.5320.5320.5320.53-
Apr 16, 202520.4420.4420.4420.4420.44-
Apr 15, 202520.7920.7920.7920.7920.79-
Apr 14, 202520.8120.8120.8120.8120.81-
Apr 11, 202520.6120.6120.6120.6120.61-
Apr 10, 202520.3320.3320.3320.3320.33-
Apr 9, 202521.3121.3121.3121.3121.31-
Apr 8, 202519.1419.1419.1419.1419.14-
Apr 7, 202519.6919.6919.6919.6919.69-
Apr 4, 202519.6719.6719.6719.6719.67-
Apr 3, 202520.7420.7420.7420.7420.74-
Apr 2, 202522.3022.3022.3022.3022.30-
Apr 1, 202521.7821.7821.7821.7821.78-
Mar 31, 202521.6921.6921.6921.6921.69-
Mar 28, 202521.9021.9021.9021.9021.90-
Mar 27, 202522.4722.4722.4722.4722.47-
Mar 26, 202522.6622.6622.6622.6622.66-
Mar 25, 202523.0823.0823.0823.0823.08-
Mar 24, 202523.1523.1523.1523.1523.15-
Mar 21, 202522.3422.3422.3422.3422.34-
Mar 20, 202522.3122.3122.3122.3122.31-
Mar 19, 202522.4922.4922.4922.4922.49-
Mar 18, 202521.9721.9721.9721.9721.97-
Mar 17, 202522.3522.3522.3522.3522.35-
Mar 14, 202521.9921.9921.9921.9921.99-
Mar 13, 202521.3621.3621.3621.3621.36-
Mar 12, 202521.9221.9221.9221.9221.92-
Mar 11, 202521.6721.6721.6721.6721.67-
Mar 10, 202521.4221.4221.4221.4221.42-
Mar 7, 202522.2422.2422.2422.2422.24-
Mar 6, 202522.3222.3222.3222.3222.32-
Mar 5, 202523.0723.0723.0723.0723.07-
Mar 4, 202522.8322.8322.8322.8322.83-
Mar 3, 202522.9422.9422.9422.9422.94-
Feb 28, 202523.8323.8323.8323.8323.83-
Feb 27, 202523.4523.4523.4523.4523.45-
Feb 26, 202523.9923.9923.9923.9923.99-
Feb 25, 202523.8723.8723.8723.8723.87-
Feb 24, 202524.0524.0524.0524.0524.05-
Feb 21, 202524.2224.2224.2224.2224.22-
Feb 20, 202525.3525.3525.3525.3525.35-
Feb 19, 202525.7025.7025.7025.7025.70-
Feb 18, 202525.9025.9025.9025.9025.90-
Feb 14, 202525.6225.6225.6225.6225.62-
Feb 13, 202525.4525.4525.4525.4525.45-
Feb 12, 202525.2625.2625.2625.2625.26-
Feb 11, 202525.4425.4425.4425.4425.44-
Feb 10, 202525.8525.8525.8525.8525.85-
Feb 7, 202525.7625.7625.7625.7625.76-
Feb 6, 202526.1726.1726.1726.1726.17-
Feb 5, 202526.2926.2926.2926.2926.29-
Feb 4, 202525.8625.8625.8625.8625.86-
Feb 3, 202525.5925.5925.5925.5925.59-
Jan 31, 202525.7925.7925.7925.7925.79-
Jan 30, 202525.9225.9225.9225.9225.92-
Jan 29, 202525.5125.5125.5125.5125.51-
Jan 28, 202525.6025.6025.6025.6025.60-
Jan 27, 202525.3225.3225.3225.3225.32-
Jan 24, 202526.0526.0526.0526.0526.05-
Jan 23, 202526.3126.3126.3126.3126.31-
Jan 22, 202526.1626.1626.1626.1626.16-
Jan 21, 202526.0926.0926.0926.0926.09-
Jan 17, 202525.6325.6325.6325.6325.63-
Jan 16, 202525.5525.5525.5525.5525.55-
Jan 15, 202525.4025.4025.4025.4025.40-
Jan 14, 202525.0925.0925.0925.0925.09-
Jan 13, 202524.9924.9924.9924.9924.99-
Jan 10, 202525.0425.0425.0425.0425.04-
Jan 8, 202525.3525.3525.3525.3525.35-
Jan 7, 202525.3925.3925.3925.3925.39-
Jan 6, 202525.7825.7825.7825.7825.78-
Jan 3, 202525.5025.5025.5025.5025.50-
Jan 2, 202524.9124.9124.9124.9124.91-
Dec 31, 202424.7724.7724.7724.7724.77-
Dec 30, 202424.7324.7324.7324.7324.73-
Dec 27, 202424.9724.9724.9724.9724.97-
Dec 26, 202425.3025.3025.3025.3025.30-
Dec 24, 202425.1925.1925.1925.1925.19-
Dec 23, 202424.9124.9124.9124.9124.91-
Dec 20, 202425.0225.0225.0225.0225.02-
Dec 19, 202424.8324.8324.8324.8324.83-
Dec 18, 202424.7724.7724.7724.7724.77-
Dec 17, 202425.8725.8725.8725.8725.87-
Dec 16, 202426.1626.1626.1626.1626.16-
Dec 13, 202425.9425.9425.9425.9425.94-
Dec 12, 202426.0926.0926.0926.0926.09-
Dec 11, 202426.4326.4326.4326.4326.43-
Dec 10, 202426.0826.0826.0826.0826.08-
Dec 9, 202426.2326.2326.2326.2326.23-
Dec 6, 202426.6426.6426.6426.6426.64-
Dec 5, 202426.3726.3726.3726.3726.37-
Dec 4, 202426.7826.7826.7826.7826.78-
Dec 3, 202426.5726.5726.5726.5726.57-
Dec 2, 202426.4726.4726.4726.4726.47-
Nov 29, 202426.6526.6526.6526.6526.65-
Nov 27, 202426.4826.4826.4826.4826.48-
Nov 26, 202426.6226.6226.6226.6226.62-
Nov 25, 202426.5826.5826.5826.5826.58-
Nov 22, 202426.2526.2526.2526.2526.25-
Nov 21, 202425.9725.9725.9725.9725.97-
Nov 20, 202425.4125.4125.4125.4125.41-
Nov 19, 202425.2625.2625.2625.2625.26-
Nov 18, 202424.8924.8924.8924.8924.89-
Nov 15, 202424.7724.7724.7724.7724.77-
Nov 14, 202425.3125.3125.3125.3125.31-
Nov 13, 202425.7325.7325.7325.7325.73-
Nov 12, 202425.8325.8325.8325.8325.83-
Nov 11, 202426.0926.0926.0926.0926.09-
Nov 8, 202426.0026.0026.0026.0026.00-
Nov 7, 202425.7625.7625.7625.7625.76-
Nov 6, 202425.7025.7025.7025.7025.70-
Nov 5, 202424.5824.5824.5824.5824.58-
Nov 4, 202423.9423.9423.9423.9423.94-
Nov 1, 202424.1324.1324.1324.1324.13-
Oct 31, 202423.9623.9623.9623.9623.96-
Oct 30, 202424.3924.3924.3924.3924.39-
Oct 29, 202424.4724.4724.4724.4724.47-
Oct 28, 202424.4224.4224.4224.4224.42-
Oct 25, 202424.0724.0724.0724.0724.07-
Oct 24, 202423.9423.9423.9423.9423.94-
Oct 23, 202423.9023.9023.9023.9023.90-
Oct 22, 202424.1324.1324.1324.1324.13-
Oct 21, 202424.2924.2924.2924.2924.29-
Oct 18, 202424.4224.4224.4224.4224.42-
Oct 17, 202424.4224.4224.4224.4224.42-
Oct 16, 202424.5124.5124.5124.5124.51-
Oct 15, 202424.2224.2224.2224.2224.22-
Oct 14, 202424.4124.4124.4124.4124.41-
Oct 11, 202424.2824.2824.2824.2824.28-
Oct 10, 202423.7623.7623.7623.7623.76-
Oct 9, 202423.8723.8723.8723.8723.87-
Oct 8, 202423.7523.7523.7523.7523.75-
Oct 7, 202423.5123.5123.5123.5123.51-
Oct 4, 202423.7223.7223.7223.7223.72-
Oct 3, 202423.4423.4423.4423.4423.44-
Oct 2, 202423.7023.7023.7023.7023.70-
Oct 1, 202423.6223.6223.6223.6223.62-
Sep 30, 202423.8623.8623.8623.8623.86-
Sep 27, 202423.7823.7823.7823.7823.78-
Sep 26, 202423.7023.7023.7023.7023.70-
Sep 25, 202423.5923.5923.5923.5923.59-
Sep 24, 202423.8023.8023.8023.8023.80-
Sep 23, 202423.7023.7023.7023.7023.70-
Sep 20, 202423.7123.7123.7123.7123.71-
Sep 19, 202423.9223.9223.9223.9223.92-
Sep 18, 202423.2323.2323.2323.2323.23-
Sep 17, 202423.1823.1823.1823.1823.18-
Sep 16, 202423.0623.0623.0623.0623.06-
Sep 13, 202423.0723.0723.0723.0723.07-
Sep 12, 202422.6622.6622.6622.6622.66-
Sep 11, 202422.3322.3322.3322.3322.33-
Sep 10, 202422.1122.1122.1122.1122.11-
Sep 9, 202422.1322.1322.1322.1322.13-
Sep 6, 202421.9521.9521.9521.9521.95-
Sep 5, 202422.3322.3322.3322.3322.33-
Sep 4, 202422.4822.4822.4822.4822.48-
Sep 3, 202422.4822.4822.4822.4822.48-
Aug 30, 202423.3423.3423.3423.3423.34-
Aug 29, 202423.1223.1223.1223.1223.12-
Aug 28, 202423.0723.0723.0723.0723.07-
Aug 27, 202423.2123.2123.2123.2123.21-
Aug 26, 202423.3523.3523.3523.3523.35-
Aug 23, 202423.4523.4523.4523.4523.45-
Aug 22, 202422.8122.8122.8122.8122.81-
Aug 21, 202422.9822.9822.9822.9822.98-
Aug 20, 202422.5822.5822.5822.5822.58-
Aug 19, 202422.9022.9022.9022.9022.90-
Aug 16, 202422.7122.7122.7122.7122.71-
Aug 15, 202422.6822.6822.6822.6822.68-
Aug 14, 202422.0922.0922.0922.0922.09-
Aug 13, 202422.1122.1122.1122.1122.11-
Aug 12, 202421.7621.7621.7621.7621.76-
Aug 9, 202421.8821.8821.8821.8821.88-
Aug 8, 202421.7721.7721.7721.7721.77-
Aug 7, 202420.9820.9820.9820.9820.98-
Aug 6, 202421.4421.4421.4421.4421.44-
Aug 5, 202421.1021.1021.1021.1021.10-
Aug 2, 202421.6721.6721.6721.6721.67-
Aug 1, 202422.6022.6022.6022.6022.60-
Jul 31, 202423.2023.2023.2023.2023.20-
Jul 30, 202422.9722.9722.9722.9722.97-
Jul 29, 202422.9122.9122.9122.9122.91-
Jul 26, 202423.0323.0323.0323.0323.03-
Jul 25, 202422.5522.5522.5522.5522.55-
Jul 24, 202422.4022.4022.4022.4022.40-
Jul 23, 202422.9922.9922.9922.9922.99-
Jul 22, 202422.9222.9222.9222.9222.92-
Jul 19, 202422.5822.5822.5822.5822.58-
Jul 18, 202422.6422.6422.6422.6422.64-
Jul 17, 202423.0723.0723.0723.0723.07-
Jul 16, 202423.7523.7523.7523.7523.75-
Jul 15, 202423.0223.0223.0223.0223.02-
Jul 12, 202422.6722.6722.6722.6722.67-
Jul 11, 202422.4522.4522.4522.4522.45-
Jul 10, 202422.0022.0022.0022.0022.00-
Jul 9, 202421.9021.9021.9021.9021.90-
Jul 8, 202422.0822.0822.0822.0822.08-
Jul 5, 202421.9421.9421.9421.9421.94-
Jul 3, 202421.9721.9721.9721.9721.97-
Jul 2, 202421.9021.9021.9021.9021.90-
Jul 1, 202421.7521.7521.7521.7521.75-
Jun 28, 202421.9821.9821.9821.9821.98-
Jun 27, 202421.9121.9121.9121.9121.91-
Jun 26, 202421.7821.7821.7821.7821.78-
Jun 25, 202421.7121.7121.7121.7121.71-
Jun 24, 202421.6521.6521.6521.6521.65-
Jun 21, 202421.6421.6421.6421.6421.64-
Jun 20, 202421.6021.6021.6021.6021.60-
Jun 18, 202421.8221.8221.8221.8221.82-
Jun 17, 202421.8121.8121.8121.8121.81-
Jun 14, 202421.6221.6221.6221.6221.62-
Jun 13, 202421.9021.9021.9021.9021.90-
Jun 12, 202422.1622.1622.1622.1622.16-
Jun 11, 202421.7421.7421.7421.7421.74-
Jun 10, 202421.8721.8721.8721.8721.87-

Related Tickers