Columbia Small Cap Value I R (CSVRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Visitors trend10W9M

46.62

+0.93

(+2.04%)

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	46.62	46.62	46.62	46.62	46.62	-
Nov 21, 2024	45.69	45.69	45.69	45.69	45.69	-
Nov 20, 2024	44.71	44.71	44.71	44.71	44.71	-
Nov 19, 2024	44.59	44.59	44.59	44.59	44.59	-
Nov 18, 2024	44.44	44.44	44.44	44.44	44.44	-
Nov 15, 2024	44.34	44.34	44.34	44.34	44.34	-
Nov 14, 2024	44.74	44.74	44.74	44.74	44.74	-
Nov 13, 2024	45.16	45.16	45.16	45.16	45.16	-
Nov 12, 2024	45.38	45.38	45.38	45.38	45.38	-
Nov 11, 2024	45.93	45.93	45.93	45.93	45.93	-
Nov 08, 2024	45.47	45.47	45.47	45.47	45.47	-
Nov 07, 2024	45.11	45.11	45.11	45.11	45.11	-
Nov 06, 2024	45.31	45.31	45.31	45.31	45.31	-
Nov 05, 2024	43.15	43.15	43.15	43.15	43.15	-
Nov 04, 2024	42.29	42.29	42.29	42.29	42.29	-
Nov 01, 2024	42.25	42.25	42.25	42.25	42.25	-
Oct 31, 2024	42.39	42.39	42.39	42.39	42.39	-
Oct 30, 2024	43.00	43.00	43.00	43.00	43.00	-
Oct 29, 2024	43.08	43.08	43.08	43.08	43.08	-
Oct 28, 2024	43.30	43.30	43.30	43.30	43.30	-
Oct 25, 2024	42.73	42.73	42.73	42.73	42.73	-
Oct 24, 2024	43.03	43.03	43.03	43.03	43.03	-
Oct 23, 2024	42.82	42.82	42.82	42.82	42.82	-
Oct 22, 2024	43.07	43.07	43.07	43.07	43.07	-
Oct 21, 2024	43.16	43.16	43.16	43.16	43.16	-
Oct 18, 2024	43.96	43.96	43.96	43.96	43.96	-
Oct 17, 2024	44.00	44.00	44.00	44.00	44.00	-
Oct 16, 2024	44.02	44.02	44.02	44.02	44.02	-
Oct 15, 2024	43.36	43.36	43.36	43.36	43.36	-
Oct 14, 2024	43.36	43.36	43.36	43.36	43.36	-
Oct 11, 2024	43.24	43.24	43.24	43.24	43.24	-
Oct 10, 2024	42.43	42.43	42.43	42.43	42.43	-
Oct 09, 2024	42.44	42.44	42.44	42.44	42.44	-
Oct 08, 2024	42.34	42.34	42.34	42.34	42.34	-
Oct 07, 2024	42.48	42.48	42.48	42.48	42.48	-
Oct 04, 2024	42.69	42.69	42.69	42.69	42.69	-
Oct 03, 2024	42.16	42.16	42.16	42.16	42.16	-
Oct 02, 2024	42.41	42.41	42.41	42.41	42.41	-
Oct 01, 2024	42.51	42.51	42.51	42.51	42.51	-
Sep 30, 2024	43.12	43.12	43.12	43.12	43.12	-
Sep 27, 2024	43.00	43.00	43.00	43.00	43.00	-
Sep 26, 2024	42.78	42.78	42.78	42.78	42.78	-
Sep 25, 2024	42.38	42.38	42.38	42.38	42.38	-
Sep 24, 2024	42.93	42.93	42.93	42.93	42.93	-
Sep 23, 2024	42.68	42.68	42.68	42.68	42.68	-
Sep 20, 2024	42.81	42.81	42.81	42.81	42.81	-
Sep 19, 2024	43.42	43.42	43.42	43.42	43.42	-
Sep 18, 2024	42.56	42.56	42.56	42.56	42.56	-
Sep 17, 2024	42.51	42.51	42.51	42.51	42.51	-
Sep 16, 2024	42.11	42.11	42.11	42.11	42.11	-
Sep 13, 2024	42.01	42.01	42.01	42.01	42.01	-
Sep 12, 2024	41.03	41.03	41.03	41.03	41.03	-
Sep 11, 2024	40.47	40.47	40.47	40.47	40.47	-
Sep 10, 2024	40.46	40.46	40.46	40.46	40.46	-
Sep 09, 2024	40.44	40.44	40.44	40.44	40.44	-
Sep 06, 2024	40.52	40.52	40.52	40.52	40.52	-
Sep 05, 2024	41.20	41.20	41.20	41.20	41.20	-
Sep 04, 2024	41.53	41.53	41.53	41.53	41.53	-
Sep 03, 2024	41.71	41.71	41.71	41.71	41.71	-
Aug 30, 2024	42.83	42.83	42.83	42.83	42.83	-
Aug 29, 2024	42.55	42.55	42.55	42.55	42.55	-
Aug 28, 2024	42.20	42.20	42.20	42.20	42.20	-
Aug 27, 2024	42.47	42.47	42.47	42.47	42.47	-
Aug 26, 2024	42.77	42.77	42.77	42.77	42.77	-
Aug 23, 2024	42.80	42.80	42.80	42.80	42.80	-
Aug 22, 2024	41.40	41.40	41.40	41.40	41.40	-
Aug 21, 2024	41.77	41.77	41.77	41.77	41.77	-
Aug 20, 2024	41.33	41.33	41.33	41.33	41.33	-
Aug 19, 2024	41.77	41.77	41.77	41.77	41.77	-
Aug 16, 2024	41.37	41.37	41.37	41.37	41.37	-
Aug 15, 2024	41.20	41.20	41.20	41.20	41.20	-
Aug 14, 2024	40.20	40.20	40.20	40.20	40.20	-
Aug 13, 2024	40.42	40.42	40.42	40.42	40.42	-
Aug 12, 2024	39.68	39.68	39.68	39.68	39.68	-
Aug 09, 2024	40.01	40.01	40.01	40.01	40.01	-
Aug 08, 2024	40.28	40.28	40.28	40.28	40.28	-
Aug 07, 2024	39.56	39.56	39.56	39.56	39.56	-
Aug 06, 2024	40.10	40.10	40.10	40.10	40.10	-
Aug 05, 2024	39.76	39.76	39.76	39.76	39.76	-
Aug 02, 2024	40.95	40.95	40.95	40.95	40.95	-
Aug 01, 2024	42.52	42.52	42.52	42.52	42.52	-
Jul 31, 2024	43.95	43.95	43.95	43.95	43.95	-
Jul 30, 2024	43.67	43.67	43.67	43.67	43.67	-
Jul 29, 2024	43.43	43.43	43.43	43.43	43.43	-
Jul 26, 2024	43.81	43.81	43.81	43.81	43.81	-
Jul 25, 2024	42.99	42.99	42.99	42.99	42.99	-
Jul 24, 2024	42.39	42.39	42.39	42.39	42.39	-
Jul 23, 2024	43.23	43.23	43.23	43.23	43.23	-
Jul 22, 2024	42.97	42.97	42.97	42.97	42.97	-
Jul 19, 2024	42.41	42.41	42.41	42.41	42.41	-
Jul 18, 2024	42.71	42.71	42.71	42.71	42.71	-
Jul 17, 2024	43.58	43.58	43.58	43.58	43.58	-
Jul 16, 2024	43.75	43.75	43.75	43.75	43.75	-
Jul 15, 2024	42.33	42.33	42.33	42.33	42.33	-
Jul 12, 2024	41.79	41.79	41.79	41.79	41.79	-
Jul 11, 2024	41.42	41.42	41.42	41.42	41.42	-
Jul 10, 2024	39.98	39.98	39.98	39.98	39.98	-
Jul 09, 2024	39.51	39.51	39.51	39.51	39.51	-
Jul 08, 2024	39.70	39.70	39.70	39.70	39.70	-
Jul 05, 2024	39.47	39.47	39.47	39.47	39.47	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.16(+0.97%)

Nasdaq19,003.65+31.23(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18+1.08(+1.54%)

Gold2,718.20+43.30(+1.62%)

Columbia Small Cap Value I R (CSVRX)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.16(+0.97%)

Nasdaq
19,003.65
+31.23(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
+1.08(+1.54%)

Gold
2,718.20
+43.30(+1.62%)