Advertisement
U.S. Markets open in 7 hrs 56 mins

Columbia Small Cap Growth Inst (CMSCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
28.09+0.40 (+1.44%)
At close: 08:01PM 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, 202428.0928.0928.0928.0928.09-
Oct 25, 202427.6927.6927.6927.6927.69-
Oct 24, 202427.5527.5527.5527.5527.55-
Oct 23, 202427.5027.5027.5027.5027.50-
Oct 22, 202427.7627.7627.7627.7627.76-
Oct 21, 202427.9427.9427.9427.9427.94-
Oct 18, 202428.1028.1028.1028.1028.10-
Oct 17, 202428.0928.0928.0928.0928.09-
Oct 16, 202428.1928.1928.1928.1928.19-
Oct 15, 202427.8627.8627.8627.8627.86-
Oct 14, 202428.0828.0828.0828.0828.08-
Oct 11, 202427.9327.9327.9327.9327.93-
Oct 10, 202427.3327.3327.3327.3327.33-
Oct 09, 202427.4627.4627.4627.4627.46-
Oct 08, 202427.3227.3227.3227.3227.32-
Oct 07, 202427.0427.0427.0427.0427.04-
Oct 04, 202427.2827.2827.2827.2827.28-
Oct 03, 202426.9626.9626.9626.9626.96-
Oct 02, 202427.2627.2627.2627.2627.26-
Oct 01, 202427.1627.1627.1627.1627.16-
Sep 30, 202427.4427.4427.4427.4427.44-
Sep 27, 202427.3527.3527.3527.3527.35-
Sep 26, 202427.2627.2627.2627.2627.26-
Sep 25, 202427.1327.1327.1327.1327.13-
Sep 24, 202427.3727.3727.3727.3727.37-
Sep 23, 202427.2627.2627.2627.2627.26-
Sep 20, 202427.2727.2727.2727.2727.27-
Sep 19, 202427.5027.5027.5027.5027.50-
Sep 18, 202426.7126.7126.7126.7126.71-
Sep 17, 202426.6626.6626.6626.6626.66-
Sep 16, 202426.5126.5126.5126.5126.51-
Sep 13, 202426.5326.5326.5326.5326.53-
Sep 12, 202426.0526.0526.0526.0526.05-
Sep 11, 202425.6825.6825.6825.6825.68-
Sep 10, 202425.4225.4225.4225.4225.42-
Sep 09, 202425.4425.4425.4425.4425.44-
Sep 06, 202425.2325.2325.2325.2325.23-
Sep 05, 202425.6825.6825.6825.6825.68-
Sep 04, 202425.8425.8425.8425.8425.84-
Sep 03, 202425.8525.8525.8525.8525.85-
Aug 30, 202426.8326.8326.8326.8326.83-
Aug 29, 202426.5826.5826.5826.5826.58-
Aug 28, 202426.5226.5226.5226.5226.52-
Aug 27, 202426.6826.6826.6826.6826.68-
Aug 26, 202426.8526.8526.8526.8526.85-
Aug 23, 202426.9526.9526.9526.9526.95-
Aug 22, 202426.2226.2226.2226.2226.22-
Aug 21, 202426.4226.4226.4226.4226.42-
Aug 20, 202425.9625.9625.9625.9625.96-
Aug 19, 202426.3226.3226.3226.3226.32-
Aug 16, 202426.1026.1026.1026.1026.10-
Aug 15, 202426.0726.0726.0726.0726.07-
Aug 14, 202425.3925.3925.3925.3925.39-
Aug 13, 202425.4125.4125.4125.4125.41-
Aug 12, 202425.0125.0125.0125.0125.01-
Aug 09, 202425.1525.1525.1525.1525.15-
Aug 08, 202425.0125.0125.0125.0125.01-
Aug 07, 202424.1124.1124.1124.1124.11-
Aug 06, 202424.6424.6424.6424.6424.64-
Aug 05, 202424.2524.2524.2524.2524.25-
Aug 02, 202424.9124.9124.9124.9124.91-
Aug 01, 202425.9725.9725.9725.9725.97-
Jul 31, 202426.6626.6626.6626.6626.66-
Jul 30, 202426.3926.3926.3926.3926.39-
Jul 29, 202426.3326.3326.3326.3326.33-
Jul 26, 202426.4626.4626.4626.4626.46-
Jul 25, 202425.9125.9125.9125.9125.91-
Jul 24, 202425.7325.7325.7325.7325.73-
Jul 23, 202426.4226.4226.4226.4226.42-
Jul 22, 202426.3326.3326.3326.3326.33-
Jul 19, 202425.9425.9425.9425.9425.94-
Jul 18, 202426.0126.0126.0126.0126.01-
Jul 17, 202426.5126.5126.5126.5126.51-
Jul 16, 202427.2927.2927.2927.2927.29-
Jul 15, 202426.4526.4526.4526.4526.45-
Jul 12, 202426.0426.0426.0426.0426.04-
Jul 11, 202425.7925.7925.7925.7925.79-
Jul 10, 202425.2725.2725.2725.2725.27-
Jul 09, 202425.1625.1625.1625.1625.16-
Jul 08, 202425.3725.3725.3725.3725.37-
Jul 05, 202425.2125.2125.2125.2125.21-
Jul 03, 202425.2425.2425.2425.2425.24-
Jul 02, 202425.1525.1525.1525.1525.15-
Jul 01, 202424.9824.9824.9824.9824.98-
Jun 28, 202425.2425.2425.2425.2425.24-
Jun 27, 202425.1725.1725.1725.1725.17-
Jun 26, 202425.0225.0225.0225.0225.02-
Jun 25, 202424.9424.9424.9424.9424.94-
Jun 24, 202424.8624.8624.8624.8624.86-
Jun 21, 202424.8624.8624.8624.8624.86-
Jun 20, 202424.8024.8024.8024.8024.80-
Jun 18, 202425.0525.0525.0525.0525.05-
Jun 17, 202425.0525.0525.0525.0525.05-
Jun 14, 202424.8224.8224.8224.8224.82-
Jun 13, 202425.1525.1525.1525.1525.15-
Jun 12, 202425.4525.4525.4525.4525.45-
Jun 11, 202424.9624.9624.9624.9624.96-
Jun 10, 202425.1125.1125.1125.1125.11-
Jun 07, 202424.9424.9424.9424.9424.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...