Nasdaq - Delayed Quote USD

Columbia Small Cap Growth Inst2 (CSCRX)

25.85 -0.22 (-0.84%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 3, 2024 25.85 25.85 25.85 25.85 25.85 -
May 31, 2024 26.07 26.07 26.07 26.07 26.07 -
May 30, 2024 25.99 25.99 25.99 25.99 25.99 -
May 29, 2024 25.93 25.93 25.93 25.93 25.93 -
May 28, 2024 26.27 26.27 26.27 26.27 26.27 -
May 24, 2024 26.33 26.33 26.33 26.33 26.33 -
May 23, 2024 25.90 25.90 25.90 25.90 25.90 -
May 22, 2024 26.26 26.26 26.26 26.26 26.26 -
May 21, 2024 26.41 26.41 26.41 26.41 26.41 -
May 20, 2024 26.51 26.51 26.51 26.51 26.51 -
May 17, 2024 26.37 26.37 26.37 26.37 26.37 -
May 16, 2024 26.46 26.46 26.46 26.46 26.46 -
May 15, 2024 26.73 26.73 26.73 26.73 26.73 -
May 14, 2024 26.23 26.23 26.23 26.23 26.23 -
May 13, 2024 25.92 25.92 25.92 25.92 25.92 -
May 10, 2024 26.11 26.11 26.11 26.11 26.11 -
May 9, 2024 25.93 25.93 25.93 25.93 25.93 -
May 8, 2024 25.74 25.74 25.74 25.74 25.74 -
May 7, 2024 25.84 25.84 25.84 25.84 25.84 -
May 6, 2024 25.89 25.89 25.89 25.89 25.89 -
May 3, 2024 25.66 25.66 25.66 25.66 25.66 -
May 2, 2024 25.31 25.31 25.31 25.31 25.31 -
May 1, 2024 24.81 24.81 24.81 24.81 24.81 -
Apr 30, 2024 24.84 24.84 24.84 24.84 24.84 -
Apr 29, 2024 25.30 25.30 25.30 25.30 25.30 -
Apr 26, 2024 25.08 25.08 25.08 25.08 25.08 -
Apr 25, 2024 24.85 24.85 24.85 24.85 24.85 -
Apr 24, 2024 24.87 24.87 24.87 24.87 24.87 -
Apr 23, 2024 25.00 25.00 25.00 25.00 25.00 -
Apr 22, 2024 24.43 24.43 24.43 24.43 24.43 -
Apr 19, 2024 24.18 24.18 24.18 24.18 24.18 -
Apr 18, 2024 24.47 24.47 24.47 24.47 24.47 -
Apr 17, 2024 24.71 24.71 24.71 24.71 24.71 -
Apr 16, 2024 25.08 25.08 25.08 25.08 25.08 -
Apr 15, 2024 25.09 25.09 25.09 25.09 25.09 -
Apr 12, 2024 25.52 25.52 25.52 25.52 25.52 -
Apr 11, 2024 26.05 26.05 26.05 26.05 26.05 -
Apr 10, 2024 25.89 25.89 25.89 25.89 25.89 -
Apr 9, 2024 26.24 26.24 26.24 26.24 26.24 -
Apr 8, 2024 26.23 26.23 26.23 26.23 26.23 -
Apr 5, 2024 26.13 26.13 26.13 26.13 26.13 -
Apr 4, 2024 25.79 25.79 25.79 25.79 25.79 -
Apr 3, 2024 26.13 26.13 26.13 26.13 26.13 -
Apr 2, 2024 25.88 25.88 25.88 25.88 25.88 -
Apr 1, 2024 26.35 26.35 26.35 26.35 26.35 -
Mar 28, 2024 26.56 26.56 26.56 26.56 26.56 -
Mar 27, 2024 26.48 26.48 26.48 26.48 26.48 -
Mar 26, 2024 26.14 26.14 26.14 26.14 26.14 -
Mar 25, 2024 26.20 26.20 26.20 26.20 26.20 -
Mar 22, 2024 26.30 26.30 26.30 26.30 26.30 -
Mar 21, 2024 26.46 26.46 26.46 26.46 26.46 -
Mar 20, 2024 26.13 26.13 26.13 26.13 26.13 -
Mar 19, 2024 25.70 25.70 25.70 25.70 25.70 -
Mar 18, 2024 25.45 25.45 25.45 25.45 25.45 -
Mar 15, 2024 25.51 25.51 25.51 25.51 25.51 -
Mar 14, 2024 25.44 25.44 25.44 25.44 25.44 -
Mar 13, 2024 25.81 25.81 25.81 25.81 25.81 -
Mar 12, 2024 25.75 25.75 25.75 25.75 25.75 -
Mar 11, 2024 25.53 25.53 25.53 25.53 25.53 -
Mar 8, 2024 25.81 25.81 25.81 25.81 25.81 -
Mar 7, 2024 26.01 26.01 26.01 26.01 26.01 -
Mar 6, 2024 25.71 25.71 25.71 25.71 25.71 -
Mar 5, 2024 25.42 25.42 25.42 25.42 25.42 -
Mar 4, 2024 25.93 25.93 25.93 25.93 25.93 -
Mar 1, 2024 25.88 25.88 25.88 25.88 25.88 -
Feb 29, 2024 25.57 25.57 25.57 25.57 25.57 -
Feb 28, 2024 25.29 25.29 25.29 25.29 25.29 -
Feb 27, 2024 25.29 25.29 25.29 25.29 25.29 -
Feb 26, 2024 25.00 25.00 25.00 25.00 25.00 -
Feb 23, 2024 24.82 24.82 24.82 24.82 24.82 -
Feb 22, 2024 24.74 24.74 24.74 24.74 24.74 -
Feb 21, 2024 24.30 24.30 24.30 24.30 24.30 -
Feb 20, 2024 24.53 24.53 24.53 24.53 24.53 -
Feb 16, 2024 24.83 24.83 24.83 24.83 24.83 -
Feb 15, 2024 24.91 24.91 24.91 24.91 24.91 -
Feb 14, 2024 24.58 24.58 24.58 24.58 24.58 -
Feb 13, 2024 23.96 23.96 23.96 23.96 23.96 -
Feb 12, 2024 24.64 24.64 24.64 24.64 24.64 -
Feb 9, 2024 24.50 24.50 24.50 24.50 24.50 -
Feb 8, 2024 24.15 24.15 24.15 24.15 24.15 -
Feb 7, 2024 23.77 23.77 23.77 23.77 23.77 -
Feb 6, 2024 23.54 23.54 23.54 23.54 23.54 -
Feb 5, 2024 23.30 23.30 23.30 23.30 23.30 -
Feb 2, 2024 23.53 23.53 23.53 23.53 23.53 -
Feb 1, 2024 23.44 23.44 23.44 23.44 23.44 -
Jan 31, 2024 22.98 22.98 22.98 22.98 22.98 -
Jan 30, 2024 23.42 23.42 23.42 23.42 23.42 -
Jan 29, 2024 23.56 23.56 23.56 23.56 23.56 -
Jan 26, 2024 23.11 23.11 23.11 23.11 23.11 -
Jan 25, 2024 23.11 23.11 23.11 23.11 23.11 -
Jan 24, 2024 23.04 23.04 23.04 23.04 23.04 -
Jan 23, 2024 23.28 23.28 23.28 23.28 23.28 -
Jan 22, 2024 23.32 23.32 23.32 23.32 23.32 -
Jan 19, 2024 22.90 22.90 22.90 22.90 22.90 -
Jan 18, 2024 22.69 22.69 22.69 22.69 22.69 -
Jan 17, 2024 22.49 22.49 22.49 22.49 22.49 -
Jan 16, 2024 22.62 22.62 22.62 22.62 22.62 -
Jan 12, 2024 22.72 22.72 22.72 22.72 22.72 -
Jan 11, 2024 22.69 22.69 22.69 22.69 22.69 -
Jan 10, 2024 22.72 22.72 22.72 22.72 22.72 -
Jan 9, 2024 22.74 22.74 22.74 22.74 22.74 -
Jan 8, 2024 22.76 22.76 22.76 22.76 22.76 -
Jan 5, 2024 22.28 22.28 22.28 22.28 22.28 -
Jan 4, 2024 22.17 22.17 22.17 22.17 22.17 -
Jan 3, 2024 22.16 22.16 22.16 22.16 22.16 -
Jan 2, 2024 22.97 22.97 22.97 22.97 22.97 -
Dec 29, 2023 23.39 23.39 23.39 23.39 23.39 -
Dec 28, 2023 23.73 23.73 23.73 23.73 23.73 -
Dec 27, 2023 23.73 23.73 23.73 23.73 23.73 -
Dec 26, 2023 23.68 23.68 23.68 23.68 23.68 -
Dec 22, 2023 23.43 23.43 23.43 23.43 23.43 -
Dec 21, 2023 23.30 23.30 23.30 23.30 23.30 -
Dec 20, 2023 22.78 22.78 22.78 22.78 22.78 -
Dec 19, 2023 23.19 23.19 23.19 23.19 23.19 -
Dec 18, 2023 22.80 22.80 22.80 22.80 22.80 -
Dec 15, 2023 22.79 22.79 22.79 22.79 22.79 -
Dec 14, 2023 22.87 22.87 22.87 22.87 22.87 -
Dec 13, 2023 22.35 22.35 22.35 22.35 22.35 -
Dec 12, 2023 21.74 21.74 21.74 21.74 21.74 -
Dec 11, 2023 21.64 21.64 21.64 21.64 21.64 -
Dec 8, 2023 21.54 21.54 21.54 21.54 21.54 -
Dec 7, 2023 21.40 21.40 21.40 21.40 21.40 -
Dec 6, 2023 21.33 21.33 21.33 21.33 21.33 -
Dec 5, 2023 21.44 21.44 21.44 21.44 21.44 -
Dec 4, 2023 21.78 21.78 21.78 21.78 21.78 -
Dec 1, 2023 21.70 21.70 21.70 21.70 21.70 -
Nov 30, 2023 21.17 21.17 21.17 21.17 21.17 -
Nov 29, 2023 21.11 21.11 21.11 21.11 21.11 -
Nov 28, 2023 21.02 21.02 21.02 21.02 21.02 -
Nov 27, 2023 21.18 21.18 21.18 21.18 21.18 -
Nov 24, 2023 21.23 21.23 21.23 21.23 21.23 -
Nov 22, 2023 21.14 21.14 21.14 21.14 21.14 -
Nov 21, 2023 20.98 20.98 20.98 20.98 20.98 -
Nov 20, 2023 21.13 21.13 21.13 21.13 21.13 -
Nov 17, 2023 20.91 20.91 20.91 20.91 20.91 -
Nov 16, 2023 20.75 20.75 20.75 20.75 20.75 -
Nov 15, 2023 20.99 20.99 20.99 20.99 20.99 -
Nov 14, 2023 20.96 20.96 20.96 20.96 20.96 -
Nov 13, 2023 20.11 20.11 20.11 20.11 20.11 -
Nov 10, 2023 20.09 20.09 20.09 20.09 20.09 -
Nov 9, 2023 19.83 19.83 19.83 19.83 19.83 -
Nov 8, 2023 20.12 20.12 20.12 20.12 20.12 -
Nov 7, 2023 20.34 20.34 20.34 20.34 20.34 -
Nov 6, 2023 20.33 20.33 20.33 20.33 20.33 -
Nov 3, 2023 20.55 20.55 20.55 20.55 20.55 -
Nov 2, 2023 20.24 20.24 20.24 20.24 20.24 -
Nov 1, 2023 20.01 20.01 20.01 20.01 20.01 -
Oct 31, 2023 19.93 19.93 19.93 19.93 19.93 -
Oct 30, 2023 19.77 19.77 19.77 19.77 19.77 -
Oct 27, 2023 19.73 19.73 19.73 19.73 19.73 -
Oct 26, 2023 19.91 19.91 19.91 19.91 19.91 -
Oct 25, 2023 19.86 19.86 19.86 19.86 19.86 -
Oct 24, 2023 20.38 20.38 20.38 20.38 20.38 -
Oct 23, 2023 20.23 20.23 20.23 20.23 20.23 -
Oct 20, 2023 20.42 20.42 20.42 20.42 20.42 -
Oct 19, 2023 20.63 20.63 20.63 20.63 20.63 -
Oct 18, 2023 20.91 20.91 20.91 20.91 20.91 -
Oct 17, 2023 21.43 21.43 21.43 21.43 21.43 -
Oct 16, 2023 21.19 21.19 21.19 21.19 21.19 -
Oct 13, 2023 20.84 20.84 20.84 20.84 20.84 -
Oct 12, 2023 21.05 21.05 21.05 21.05 21.05 -
Oct 11, 2023 21.58 21.58 21.58 21.58 21.58 -
Oct 10, 2023 21.60 21.60 21.60 21.60 21.60 -
Oct 9, 2023 21.32 21.32 21.32 21.32 21.32 -
Oct 6, 2023 21.18 21.18 21.18 21.18 21.18 -
Oct 5, 2023 20.83 20.83 20.83 20.83 20.83 -
Oct 4, 2023 20.86 20.86 20.86 20.86 20.86 -
Oct 3, 2023 20.73 20.73 20.73 20.73 20.73 -
Oct 2, 2023 21.05 21.05 21.05 21.05 21.05 -
Sep 29, 2023 21.26 21.26 21.26 21.26 21.26 -
Sep 28, 2023 21.31 21.31 21.31 21.31 21.31 -
Sep 27, 2023 21.13 21.13 21.13 21.13 21.13 -
Sep 26, 2023 20.83 20.83 20.83 20.83 20.83 -
Sep 25, 2023 21.12 21.12 21.12 21.12 21.12 -
Sep 22, 2023 21.05 21.05 21.05 21.05 21.05 -
Sep 21, 2023 21.12 21.12 21.12 21.12 21.12 -
Sep 20, 2023 21.70 21.70 21.70 21.70 21.70 -
Sep 19, 2023 21.87 21.87 21.87 21.87 21.87 -
Sep 18, 2023 21.98 21.98 21.98 21.98 21.98 -
Sep 15, 2023 22.05 22.05 22.05 22.05 22.05 -
Sep 14, 2023 22.40 22.40 22.40 22.40 22.40 -
Sep 13, 2023 22.20 22.20 22.20 22.20 22.20 -
Sep 12, 2023 22.35 22.35 22.35 22.35 22.35 -
Sep 11, 2023 22.49 22.49 22.49 22.49 22.49 -
Sep 8, 2023 22.46 22.46 22.46 22.46 22.46 -
Sep 7, 2023 22.67 22.67 22.67 22.67 22.67 -
Sep 6, 2023 22.86 22.86 22.86 22.86 22.86 -
Sep 5, 2023 22.94 22.94 22.94 22.94 22.94 -
Sep 1, 2023 23.33 23.33 23.33 23.33 23.33 -
Aug 31, 2023 23.05 23.05 23.05 23.05 23.05 -
Aug 30, 2023 23.12 23.12 23.12 23.12 23.12 -
Aug 29, 2023 22.92 22.92 22.92 22.92 22.92 -
Aug 28, 2023 22.50 22.50 22.50 22.50 22.50 -
Aug 25, 2023 22.35 22.35 22.35 22.35 22.35 -
Aug 24, 2023 22.17 22.17 22.17 22.17 22.17 -
Aug 23, 2023 22.51 22.51 22.51 22.51 22.51 -
Aug 22, 2023 22.24 22.24 22.24 22.24 22.24 -
Aug 21, 2023 22.22 22.22 22.22 22.22 22.22 -
Aug 18, 2023 22.09 22.09 22.09 22.09 22.09 -
Aug 17, 2023 21.94 21.94 21.94 21.94 21.94 -
Aug 16, 2023 22.36 22.36 22.36 22.36 22.36 -
Aug 15, 2023 22.65 22.65 22.65 22.65 22.65 -
Aug 14, 2023 22.91 22.91 22.91 22.91 22.91 -
Aug 11, 2023 22.77 22.77 22.77 22.77 22.77 -
Aug 10, 2023 22.72 22.72 22.72 22.72 22.72 -
Aug 9, 2023 22.78 22.78 22.78 22.78 22.78 -
Aug 8, 2023 22.84 22.84 22.84 22.84 22.84 -
Aug 7, 2023 22.90 22.90 22.90 22.90 22.90 -
Aug 4, 2023 22.84 22.84 22.84 22.84 22.84 -
Aug 3, 2023 22.72 22.72 22.72 22.72 22.72 -
Aug 2, 2023 22.78 22.78 22.78 22.78 22.78 -
Aug 1, 2023 22.95 22.95 22.95 22.95 22.95 -
Jul 31, 2023 23.09 23.09 23.09 23.09 23.09 -
Jul 28, 2023 22.97 22.97 22.97 22.97 22.97 -
Jul 27, 2023 22.58 22.58 22.58 22.58 22.58 -
Jul 26, 2023 23.06 23.06 23.06 23.06 23.06 -
Jul 25, 2023 22.96 22.96 22.96 22.96 22.96 -
Jul 24, 2023 22.81 22.81 22.81 22.81 22.81 -
Jul 21, 2023 22.92 22.92 22.92 22.92 22.92 -
Jul 20, 2023 22.88 22.88 22.88 22.88 22.88 -
Jul 19, 2023 23.10 23.10 23.10 23.10 23.10 -
Jul 18, 2023 23.16 23.16 23.16 23.16 23.16 -
Jul 17, 2023 23.07 23.07 23.07 23.07 23.07 -
Jul 14, 2023 22.92 22.92 22.92 22.92 22.92 -
Jul 13, 2023 23.00 23.00 23.00 23.00 23.00 -
Jul 12, 2023 22.85 22.85 22.85 22.85 22.85 -
Jul 11, 2023 22.63 22.63 22.63 22.63 22.63 -
Jul 10, 2023 22.45 22.45 22.45 22.45 22.45 -
Jul 7, 2023 22.00 22.00 22.00 22.00 22.00 -
Jul 6, 2023 21.80 21.80 21.80 21.80 21.80 -
Jul 5, 2023 22.08 22.08 22.08 22.08 22.08 -
Jul 3, 2023 22.32 22.32 22.32 22.32 22.32 -
Jun 30, 2023 22.41 22.41 22.41 22.41 22.41 -
Jun 29, 2023 22.18 22.18 22.18 22.18 22.18 -
Jun 28, 2023 22.01 22.01 22.01 22.01 22.01 -
Jun 27, 2023 21.92 21.92 21.92 21.92 21.92 -
Jun 26, 2023 21.56 21.56 21.56 21.56 21.56 -
Jun 23, 2023 21.51 21.51 21.51 21.51 21.51 -
Jun 22, 2023 21.68 21.68 21.68 21.68 21.68 -
Jun 21, 2023 21.65 21.65 21.65 21.65 21.65 -
Jun 20, 2023 21.70 21.70 21.70 21.70 21.70 -
Jun 16, 2023 21.84 21.84 21.84 21.84 21.84 -
Jun 15, 2023 21.88 21.88 21.88 21.88 21.88 -
Jun 14, 2023 21.77 21.77 21.77 21.77 21.77 -
Jun 13, 2023 21.94 21.94 21.94 21.94 21.94 -
Jun 12, 2023 21.73 21.73 21.73 21.73 21.73 -
Jun 9, 2023 21.45 21.45 21.45 21.45 21.45 -
Jun 8, 2023 21.56 21.56 21.56 21.56 21.56 -
Jun 7, 2023 21.66 21.66 21.66 21.66 21.66 -
Jun 6, 2023 21.62 21.62 21.62 21.62 21.62 -
Jun 5, 2023 21.28 21.28 21.28 21.28 21.28 -

Related Tickers