Advertisement
Columbia Seligman Global Tech Adv (CCHRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
| Nov 21, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| Nov 20, 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | - |
| Nov 19, 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
| Nov 18, 2024 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | - |
| Nov 15, 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | - |
| Nov 14, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| Nov 13, 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| Nov 12, 2024 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | - |
| Nov 11, 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| Nov 08, 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | - |
| Nov 07, 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| Nov 06, 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
| Nov 05, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
| Nov 04, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
| Nov 01, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
| Oct 31, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
| Oct 30, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
| Oct 29, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
| Oct 28, 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
| Oct 25, 2024 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
| Oct 24, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
| Oct 23, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
| Oct 22, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| Oct 21, 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
| Oct 18, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| Oct 17, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| Oct 16, 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| Oct 15, 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
| Oct 14, 2024 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - |
| Oct 11, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| Oct 10, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| Oct 09, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
| Oct 08, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
| Oct 07, 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
| Oct 04, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
| Oct 03, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| Oct 02, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | - |
| Oct 01, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | - |
| Sep 30, 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
| Sep 27, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
| Sep 26, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | - |
| Sep 25, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
| Sep 24, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
| Sep 23, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
| Sep 20, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| Sep 19, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| Sep 18, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| Sep 17, 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
| Sep 16, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
| Sep 13, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
| Sep 12, 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| Sep 11, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| Sep 10, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| Sep 09, 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
| Sep 06, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Sep 05, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
| Sep 04, 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| Sep 03, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| Aug 30, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
| Aug 29, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| Aug 28, 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
| Aug 27, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
| Aug 26, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Aug 23, 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | - |
| Aug 22, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| Aug 21, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
| Aug 20, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
| Aug 19, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
| Aug 16, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
| Aug 15, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
| Aug 14, 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
| Aug 13, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| Aug 12, 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| Aug 09, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| Aug 08, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
| Aug 07, 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
| Aug 06, 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
| Aug 05, 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
| Aug 02, 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| Aug 01, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| Jul 31, 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
| Jul 30, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Jul 29, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| Jul 26, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| Jul 25, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
| Jul 24, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| Jul 23, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| Jul 22, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
| Jul 19, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| Jul 18, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Jul 17, 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
| Jul 16, 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
| Jul 15, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| Jul 12, 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
| Jul 11, 2024 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | - |
| Jul 10, 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
| Jul 09, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Jul 08, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
| Jul 05, 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.