Advertisement
U.S. Markets open in 7 hrs 58 mins

Columbia Small Cap Growth Adv (CHHRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend9M
30.29+0.43 (+1.44%)
At close: 08:00PM EDT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2024------
Oct 28, 202430.2930.2930.2930.2930.29-
Oct 25, 202429.8629.8629.8629.8629.86-
Oct 24, 202429.7029.7029.7029.7029.70-
Oct 23, 202429.6529.6529.6529.6529.65-
Oct 22, 202429.9329.9329.9329.9329.93-
Oct 21, 202430.1230.1230.1230.1230.12-
Oct 18, 202430.3030.3030.3030.3030.30-
Oct 17, 202430.2930.2930.2930.2930.29-
Oct 16, 202430.4030.4030.4030.4030.40-
Oct 15, 202430.0430.0430.0430.0430.04-
Oct 14, 202430.2830.2830.2830.2830.28-
Oct 11, 202430.1230.1230.1230.1230.12-
Oct 10, 202429.4729.4729.4729.4729.47-
Oct 09, 202429.6129.6129.6129.6129.61-
Oct 08, 202429.4629.4629.4629.4629.46-
Oct 07, 202429.1529.1529.1529.1529.15-
Oct 04, 202429.4229.4229.4229.4229.42-
Oct 03, 202429.0729.0729.0729.0729.07-
Oct 02, 202429.3929.3929.3929.3929.39-
Oct 01, 202429.2929.2929.2929.2929.29-
Sep 30, 202429.5929.5929.5929.5929.59-
Sep 27, 202429.4929.4929.4929.4929.49-
Sep 26, 202429.3929.3929.3929.3929.39-
Sep 25, 202429.2529.2529.2529.2529.25-
Sep 24, 202429.5129.5129.5129.5129.51-
Sep 23, 202429.3929.3929.3929.3929.39-
Sep 20, 202429.4029.4029.4029.4029.40-
Sep 19, 202429.6529.6529.6529.6529.65-
Sep 18, 202428.8128.8128.8128.8128.81-
Sep 17, 202428.7428.7428.7428.7428.74-
Sep 16, 202428.5928.5928.5928.5928.59-
Sep 13, 202428.6128.6128.6128.6128.61-
Sep 12, 202428.0928.0928.0928.0928.09-
Sep 11, 202427.6927.6927.6927.6927.69-
Sep 10, 202427.4127.4127.4127.4127.41-
Sep 09, 202427.4327.4327.4327.4327.43-
Sep 06, 202427.2127.2127.2127.2127.21-
Sep 05, 202427.6927.6927.6927.6927.69-
Sep 04, 202427.8627.8627.8627.8627.86-
Sep 03, 202427.8727.8727.8727.8727.87-
Aug 30, 202428.9328.9328.9328.9328.93-
Aug 29, 202428.6628.6628.6628.6628.66-
Aug 28, 202428.6028.6028.6028.6028.60-
Aug 27, 202428.7728.7728.7728.7728.77-
Aug 26, 202428.9528.9528.9528.9528.95-
Aug 23, 202429.0629.0629.0629.0629.06-
Aug 22, 202428.2828.2828.2828.2828.28-
Aug 21, 202428.4828.4828.4828.4828.48-
Aug 20, 202427.9927.9927.9927.9927.99-
Aug 19, 202428.3828.3828.3828.3828.38-
Aug 16, 202428.1428.1428.1428.1428.14-
Aug 15, 202428.1128.1128.1128.1128.11-
Aug 14, 202427.3827.3827.3827.3827.38-
Aug 13, 202427.4027.4027.4027.4027.40-
Aug 12, 202426.9726.9726.9726.9726.97-
Aug 09, 202427.1227.1227.1227.1227.12-
Aug 08, 202426.9726.9726.9726.9726.97-
Aug 07, 202426.0026.0026.0026.0026.00-
Aug 06, 202426.5626.5626.5626.5626.56-
Aug 05, 202426.1526.1526.1526.1526.15-
Aug 02, 202426.8626.8626.8626.8626.86-
Aug 01, 202428.0128.0128.0128.0128.01-
Jul 31, 202428.7528.7528.7528.7528.75-
Jul 30, 202428.4628.4628.4628.4628.46-
Jul 29, 202428.3928.3928.3928.3928.39-
Jul 26, 202428.5328.5328.5328.5328.53-
Jul 25, 202427.9327.9327.9327.9327.93-
Jul 24, 202427.7527.7527.7527.7527.75-
Jul 23, 202428.4928.4928.4928.4928.49-
Jul 22, 202428.3928.3928.3928.3928.39-
Jul 19, 202427.9727.9727.9727.9727.97-
Jul 18, 202428.0528.0528.0528.0528.05-
Jul 17, 202428.5828.5828.5828.5828.58-
Jul 16, 202429.4229.4229.4229.4229.42-
Jul 15, 202428.5228.5228.5228.5228.52-
Jul 12, 202428.0828.0828.0828.0828.08-
Jul 11, 202427.8127.8127.8127.8127.81-
Jul 10, 202427.2527.2527.2527.2527.25-
Jul 09, 202427.1327.1327.1327.1327.13-
Jul 08, 202427.3527.3527.3527.3527.35-
Jul 05, 202427.1827.1827.1827.1827.18-
Jul 03, 202427.2227.2227.2227.2227.22-
Jul 02, 202427.1227.1227.1227.1227.12-
Jul 01, 202426.9326.9326.9326.9326.93-
Jun 28, 202427.2227.2227.2227.2227.22-
Jun 27, 202427.1427.1427.1427.1427.14-
Jun 26, 202426.9726.9726.9726.9726.97-
Jun 25, 202426.8926.8926.8926.8926.89-
Jun 24, 202426.8126.8126.8126.8126.81-
Jun 21, 202426.8026.8026.8026.8026.80-
Jun 20, 202426.7426.7426.7426.7426.74-
Jun 18, 202427.0227.0227.0227.0227.02-
Jun 17, 202427.0127.0127.0127.0127.01-
Jun 14, 202426.7726.7726.7726.7726.77-
Jun 13, 202427.1227.1227.1227.1227.12-
Jun 12, 202427.4427.4427.4427.4427.44-
Jun 11, 202426.9226.9226.9226.9226.92-
Jun 10, 202427.0827.0827.0827.0827.08-
Jun 07, 202426.8926.8926.8926.8926.89-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...