Nasdaq - Delayed Quote USD

Columbia Seligman Global Tech Inst (CSGZX)

79.35 -0.24 (-0.30%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 79.35 79.35 79.35 79.35 79.35 -
Jun 13, 2024 79.59 79.59 79.59 79.59 79.59 -
Jun 12, 2024 79.28 79.28 79.28 79.28 79.28 -
Jun 11, 2024 77.90 77.90 77.90 77.90 77.90 -
Jun 10, 2024 77.70 77.70 77.70 77.70 77.70 -
Jun 7, 2024 76.91 76.91 76.91 76.91 76.91 -
Jun 6, 2024 77.37 77.37 77.37 77.37 77.37 -
Jun 5, 2024 77.68 77.68 77.68 77.68 77.68 -
Jun 4, 2024 75.71 75.71 75.71 75.71 75.71 -
Jun 3, 2024 76.08 76.08 76.08 76.08 76.08 -
May 31, 2024 76.06 76.06 76.06 76.06 76.06 -
May 30, 2024 76.14 76.14 76.14 76.14 76.14 -
May 29, 2024 76.75 76.75 76.75 76.75 76.75 -
May 28, 2024 77.55 77.55 77.55 77.55 77.55 -
May 24, 2024 77.18 77.18 77.18 77.18 77.18 -
May 23, 2024 76.28 76.28 76.28 76.28 76.28 -
May 22, 2024 76.82 76.82 76.82 76.82 76.82 -
May 21, 2024 76.52 76.52 76.52 76.52 76.52 -
May 20, 2024 76.17 76.17 76.17 76.17 76.17 -
May 17, 2024 75.40 75.40 75.40 75.40 75.40 -
May 16, 2024 75.66 75.66 75.66 75.66 75.66 -
May 15, 2024 76.14 76.14 76.14 76.14 76.14 -
May 14, 2024 74.52 74.52 74.52 74.52 74.52 -
May 13, 2024 73.62 73.62 73.62 73.62 73.62 -
May 10, 2024 73.42 73.42 73.42 73.42 73.42 -
May 9, 2024 73.03 73.03 73.03 73.03 73.03 -
May 8, 2024 73.01 73.01 73.01 73.01 73.01 -
May 7, 2024 72.90 72.90 72.90 72.90 72.90 -
May 6, 2024 73.07 73.07 73.07 73.07 73.07 -
May 3, 2024 72.10 72.10 72.10 72.10 72.10 -
May 2, 2024 70.90 70.90 70.90 70.90 70.90 -
May 1, 2024 70.12 70.12 70.12 70.12 70.12 -
Apr 30, 2024 70.76 70.76 70.76 70.76 70.76 -
Apr 29, 2024 72.23 72.23 72.23 72.23 72.23 -
Apr 26, 2024 72.01 72.01 72.01 72.01 72.01 -
Apr 25, 2024 70.23 70.23 70.23 70.23 70.23 -
Apr 24, 2024 70.10 70.10 70.10 70.10 70.10 -
Apr 23, 2024 69.73 69.73 69.73 69.73 69.73 -
Apr 22, 2024 68.47 68.47 68.47 68.47 68.47 -
Apr 19, 2024 67.93 67.93 67.93 67.93 67.93 -
Apr 18, 2024 69.32 69.32 69.32 69.32 69.32 -
Apr 17, 2024 69.97 69.97 69.97 69.97 69.97 -
Apr 16, 2024 71.17 71.17 71.17 71.17 71.17 -
Apr 15, 2024 71.10 71.10 71.10 71.10 71.10 -
Apr 12, 2024 72.38 72.38 72.38 72.38 72.38 -
Apr 11, 2024 74.05 74.05 74.05 74.05 74.05 -
Apr 10, 2024 72.99 72.99 72.99 72.99 72.99 -
Apr 9, 2024 74.09 74.09 74.09 74.09 74.09 -
Apr 8, 2024 73.62 73.62 73.62 73.62 73.62 -
Apr 5, 2024 73.57 73.57 73.57 73.57 73.57 -
Apr 4, 2024 72.66 72.66 72.66 72.66 72.66 -
Apr 3, 2024 73.90 73.90 73.90 73.90 73.90 -
Apr 2, 2024 73.46 73.46 73.46 73.46 73.46 -
Apr 1, 2024 74.11 74.11 74.11 74.11 74.11 -
Mar 28, 2024 73.75 73.75 73.75 73.75 73.75 -
Mar 27, 2024 73.66 73.66 73.66 73.66 73.66 -
Mar 26, 2024 73.26 73.26 73.26 73.26 73.26 -
Mar 25, 2024 73.25 73.25 73.25 73.25 73.25 -
Mar 22, 2024 73.59 73.59 73.59 73.59 73.59 -
Mar 21, 2024 73.71 73.71 73.71 73.71 73.71 -
Mar 20, 2024 72.78 72.78 72.78 72.78 72.78 -
Mar 19, 2024 71.81 71.81 71.81 71.81 71.81 -
Mar 18, 2024 71.55 71.55 71.55 71.55 71.55 -
Mar 15, 2024 70.94 70.94 70.94 70.94 70.94 -
Mar 14, 2024 71.57 71.57 71.57 71.57 71.57 -
Mar 13, 2024 72.16 72.16 72.16 72.16 72.16 -
Mar 12, 2024 72.88 72.88 72.88 72.88 72.88 -
Mar 11, 2024 71.95 71.95 71.95 71.95 71.95 -
Mar 8, 2024 72.32 72.32 72.32 72.32 72.32 -
Mar 7, 2024 73.63 73.63 73.63 73.63 73.63 -
Mar 6, 2024 72.23 72.23 72.23 72.23 72.23 -
Mar 5, 2024 71.54 71.54 71.54 71.54 71.54 -
Mar 4, 2024 72.74 72.74 72.74 72.74 72.74 -
Mar 1, 2024 72.96 72.96 72.96 72.96 72.96 -
Feb 29, 2024 70.94 70.94 70.94 70.94 70.94 -
Feb 28, 2024 70.12 70.12 70.12 70.12 70.12 -
Feb 27, 2024 70.56 70.56 70.56 70.56 70.56 -
Feb 26, 2024 70.47 70.47 70.47 70.47 70.47 -
Feb 23, 2024 70.41 70.41 70.41 70.41 70.41 -
Feb 22, 2024 70.49 70.49 70.49 70.49 70.49 -
Feb 21, 2024 68.53 68.53 68.53 68.53 68.53 -
Feb 20, 2024 68.89 68.89 68.89 68.89 68.89 -
Feb 16, 2024 69.84 69.84 69.84 69.84 69.84 -
Feb 15, 2024 71.05 71.05 71.05 71.05 71.05 -
Feb 14, 2024 71.09 71.09 71.09 71.09 71.09 -
Feb 13, 2024 70.04 70.04 70.04 70.04 70.04 -
Feb 12, 2024 71.80 71.80 71.80 71.80 71.80 -
Feb 9, 2024 71.87 71.87 71.87 71.87 71.87 -
Feb 8, 2024 70.61 70.61 70.61 70.61 70.61 -
Feb 7, 2024 70.10 70.10 70.10 70.10 70.10 -
Feb 6, 2024 69.34 69.34 69.34 69.34 69.34 -
Feb 5, 2024 69.60 69.60 69.60 69.60 69.60 -
Feb 2, 2024 69.41 69.41 69.41 69.41 69.41 -
Feb 1, 2024 69.15 69.15 69.15 69.15 69.15 -
Jan 31, 2024 68.41 68.41 68.41 68.41 68.41 -
Jan 30, 2024 70.01 70.01 70.01 70.01 70.01 -
Jan 29, 2024 70.49 70.49 70.49 70.49 70.49 -
Jan 26, 2024 69.88 69.88 69.88 69.88 69.88 -
Jan 25, 2024 70.63 70.63 70.63 70.63 70.63 -
Jan 24, 2024 70.48 70.48 70.48 70.48 70.48 -
Jan 23, 2024 70.20 70.20 70.20 70.20 70.20 -
Jan 22, 2024 70.01 70.01 70.01 70.01 70.01 -
Jan 19, 2024 69.35 69.35 69.35 69.35 69.35 -
Jan 18, 2024 67.62 67.62 67.62 67.62 67.62 -
Jan 17, 2024 66.34 66.34 66.34 66.34 66.34 -
Jan 16, 2024 66.89 66.89 66.89 66.89 66.89 -
Jan 12, 2024 66.92 66.92 66.92 66.92 66.92 -
Jan 11, 2024 66.92 66.92 66.92 66.92 66.92 -
Jan 10, 2024 66.75 66.75 66.75 66.75 66.75 -
Jan 9, 2024 66.37 66.37 66.37 66.37 66.37 -
Jan 8, 2024 66.54 66.54 66.54 66.54 66.54 -
Jan 5, 2024 64.95 64.95 64.95 64.95 64.95 -
Jan 4, 2024 64.95 64.95 64.95 64.95 64.95 -
Jan 3, 2024 65.45 65.45 65.45 65.45 65.45 -
Jan 2, 2024 66.41 66.41 66.41 66.41 66.41 -
Dec 29, 2023 67.90 67.90 67.90 67.90 67.90 -
Dec 28, 2023 68.40 68.40 68.40 68.40 68.40 -
Dec 27, 2023 68.49 68.49 68.49 68.49 68.49 -
Dec 26, 2023 68.59 68.59 68.59 68.59 68.59 -
Dec 22, 2023 68.08 68.08 68.08 68.08 68.08 -
Dec 21, 2023 68.05 68.05 68.05 68.05 68.05 -
Dec 20, 2023 66.87 66.87 66.87 66.87 66.87 -
Dec 19, 2023 68.11 68.11 68.11 68.11 68.11 -
Dec 18, 2023 67.62 67.62 67.62 67.62 67.62 -
Dec 15, 2023 67.47 67.47 67.47 67.47 67.47 -
Dec 14, 2023 67.20 67.20 67.20 67.20 67.20 -
Dec 13, 2023 66.23 66.23 66.23 66.23 66.23 -
Dec 12, 2023 65.28 65.28 65.28 65.28 65.28 -
Dec 11, 2023 0.00 Dividend
Dec 11, 2023 65.06 65.06 65.06 65.06 65.06 -
Dec 11, 2023 4.07 Capital Gains
Dec 8, 2023 68.16 68.16 68.16 68.16 64.09 -
Dec 7, 2023 67.75 67.75 67.75 67.75 63.70 -
Dec 6, 2023 66.78 66.78 66.78 66.78 62.79 -
Dec 5, 2023 67.23 67.23 67.23 67.23 63.21 -
Dec 4, 2023 67.68 67.68 67.68 67.68 63.64 -
Dec 1, 2023 68.25 68.25 68.25 68.25 64.17 -
Nov 30, 2023 67.79 67.79 67.79 67.79 63.74 -
Nov 29, 2023 67.83 67.83 67.83 67.83 63.78 -
Nov 28, 2023 67.26 67.26 67.26 67.26 63.24 -
Nov 27, 2023 67.28 67.28 67.28 67.28 63.26 -
Nov 24, 2023 67.33 67.33 67.33 67.33 63.31 -
Nov 22, 2023 67.23 67.23 67.23 67.23 63.21 -
Nov 21, 2023 66.52 66.52 66.52 66.52 62.55 -
Nov 20, 2023 67.11 67.11 67.11 67.11 63.10 -
Nov 17, 2023 66.29 66.29 66.29 66.29 62.33 -
Nov 16, 2023 66.03 66.03 66.03 66.03 62.09 -
Nov 15, 2023 66.15 66.15 66.15 66.15 62.20 -
Nov 14, 2023 65.78 65.78 65.78 65.78 61.85 -
Nov 13, 2023 63.81 63.81 63.81 63.81 60.00 -
Nov 10, 2023 64.21 64.21 64.21 64.21 60.37 -
Nov 9, 2023 62.55 62.55 62.55 62.55 58.81 -
Nov 8, 2023 62.88 62.88 62.88 62.88 59.12 -
Nov 7, 2023 62.57 62.57 62.57 62.57 58.83 -
Nov 6, 2023 62.19 62.19 62.19 62.19 58.48 -
Nov 3, 2023 62.14 62.14 62.14 62.14 58.43 -
Nov 2, 2023 61.09 61.09 61.09 61.09 57.44 -
Nov 1, 2023 59.82 59.82 59.82 59.82 56.25 -
Oct 31, 2023 59.30 59.30 59.30 59.30 55.76 -
Oct 30, 2023 58.81 58.81 58.81 58.81 55.30 -
Oct 27, 2023 58.65 58.65 58.65 58.65 55.15 -
Oct 26, 2023 58.76 58.76 58.76 58.76 55.25 -
Oct 25, 2023 59.65 59.65 59.65 59.65 56.09 -
Oct 24, 2023 61.43 61.43 61.43 61.43 57.76 -
Oct 23, 2023 60.73 60.73 60.73 60.73 57.10 -
Oct 20, 2023 60.92 60.92 60.92 60.92 57.28 -
Oct 19, 2023 61.85 61.85 61.85 61.85 58.16 -
Oct 18, 2023 62.95 62.95 62.95 62.95 59.19 -
Oct 17, 2023 63.74 63.74 63.74 63.74 59.93 -
Oct 16, 2023 63.92 63.92 63.92 63.92 60.10 -
Oct 13, 2023 63.04 63.04 63.04 63.04 59.27 -
Oct 12, 2023 64.33 64.33 64.33 64.33 60.49 -
Oct 11, 2023 64.38 64.38 64.38 64.38 60.53 -
Oct 10, 2023 63.86 63.86 63.86 63.86 60.05 -
Oct 9, 2023 63.34 63.34 63.34 63.34 59.56 -
Oct 6, 2023 63.25 63.25 63.25 63.25 59.47 -
Oct 5, 2023 62.22 62.22 62.22 62.22 58.50 -
Oct 4, 2023 62.47 62.47 62.47 62.47 58.74 -
Oct 3, 2023 61.80 61.80 61.80 61.80 58.11 -
Oct 2, 2023 63.06 63.06 63.06 63.06 59.29 -
Sep 29, 2023 62.85 62.85 62.85 62.85 59.10 -
Sep 28, 2023 62.79 62.79 62.79 62.79 59.04 -
Sep 27, 2023 61.93 61.93 61.93 61.93 58.23 -
Sep 26, 2023 61.57 61.57 61.57 61.57 57.89 -
Sep 25, 2023 62.62 62.62 62.62 62.62 58.88 -
Sep 22, 2023 62.46 62.46 62.46 62.46 58.73 -
Sep 21, 2023 62.08 62.08 62.08 62.08 58.37 -
Sep 20, 2023 62.92 62.92 62.92 62.92 59.16 -
Sep 19, 2023 63.57 63.57 63.57 63.57 59.77 -
Sep 18, 2023 63.82 63.82 63.82 63.82 60.01 -
Sep 15, 2023 63.68 63.68 63.68 63.68 59.88 -
Sep 14, 2023 64.91 64.91 64.91 64.91 61.03 -
Sep 13, 2023 64.28 64.28 64.28 64.28 60.44 -
Sep 12, 2023 64.09 64.09 64.09 64.09 60.26 -
Sep 11, 2023 64.98 64.98 64.98 64.98 61.10 -
Sep 8, 2023 64.99 64.99 64.99 64.99 61.11 -
Sep 7, 2023 65.03 65.03 65.03 65.03 61.15 -
Sep 6, 2023 66.01 66.01 66.01 66.01 62.07 -
Sep 5, 2023 66.28 66.28 66.28 66.28 62.32 -
Sep 1, 2023 66.41 66.41 66.41 66.41 62.44 -
Aug 31, 2023 66.10 66.10 66.10 66.10 62.15 -
Aug 30, 2023 65.60 65.60 65.60 65.60 61.68 -
Aug 29, 2023 65.36 65.36 65.36 65.36 61.46 -
Aug 28, 2023 64.18 64.18 64.18 64.18 60.35 -
Aug 25, 2023 63.52 63.52 63.52 63.52 59.73 -
Aug 24, 2023 63.08 63.08 63.08 63.08 59.31 -
Aug 23, 2023 64.65 64.65 64.65 64.65 60.79 -
Aug 22, 2023 63.65 63.65 63.65 63.65 59.85 -
Aug 21, 2023 63.75 63.75 63.75 63.75 59.94 -
Aug 18, 2023 62.50 62.50 62.50 62.50 58.77 -
Aug 17, 2023 62.33 62.33 62.33 62.33 58.61 -
Aug 16, 2023 62.76 62.76 62.76 62.76 59.01 -
Aug 15, 2023 63.55 63.55 63.55 63.55 59.75 -
Aug 14, 2023 64.37 64.37 64.37 64.37 60.53 -
Aug 11, 2023 63.45 63.45 63.45 63.45 59.66 -
Aug 10, 2023 64.18 64.18 64.18 64.18 60.35 -
Aug 9, 2023 64.32 64.32 64.32 64.32 60.48 -
Aug 8, 2023 65.02 65.02 65.02 65.02 61.14 -
Aug 7, 2023 65.75 65.75 65.75 65.75 61.82 -
Aug 4, 2023 64.99 64.99 64.99 64.99 61.11 -
Aug 3, 2023 66.00 66.00 66.00 66.00 62.06 -
Aug 2, 2023 66.08 66.08 66.08 66.08 62.13 -
Aug 1, 2023 68.05 68.05 68.05 68.05 63.99 -
Jul 31, 2023 67.83 67.83 67.83 67.83 63.78 -
Jul 28, 2023 67.45 67.45 67.45 67.45 63.42 -
Jul 27, 2023 66.73 66.73 66.73 66.73 62.74 -
Jul 26, 2023 66.43 66.43 66.43 66.43 62.46 -
Jul 25, 2023 66.77 66.77 66.77 66.77 62.78 -
Jul 24, 2023 66.13 66.13 66.13 66.13 62.18 -
Jul 21, 2023 65.91 65.91 65.91 65.91 61.97 -
Jul 20, 2023 65.70 65.70 65.70 65.70 61.78 -
Jul 19, 2023 67.28 67.28 67.28 67.28 63.26 -
Jul 18, 2023 67.72 67.72 67.72 67.72 63.68 -
Jul 17, 2023 67.42 67.42 67.42 67.42 63.39 -
Jul 14, 2023 66.43 66.43 66.43 66.43 62.46 -
Jul 13, 2023 66.88 66.88 66.88 66.88 62.89 -
Jul 12, 2023 65.58 65.58 65.58 65.58 61.66 -
Jul 11, 2023 65.22 65.22 65.22 65.22 61.32 -
Jul 10, 2023 64.87 64.87 64.87 64.87 61.00 -
Jul 7, 2023 64.10 64.10 64.10 64.10 60.27 -
Jul 6, 2023 64.00 64.00 64.00 64.00 60.18 -
Jul 5, 2023 64.65 64.65 64.65 64.65 60.79 -
Jul 3, 2023 65.34 65.34 65.34 65.34 61.44 -
Jun 30, 2023 65.15 65.15 65.15 65.15 61.26 -
Jun 29, 2023 64.38 64.38 64.38 64.38 60.53 -
Jun 28, 2023 64.04 64.04 64.04 64.04 60.22 -
Jun 27, 2023 64.05 64.05 64.05 64.05 60.22 -
Jun 26, 2023 62.52 62.52 62.52 62.52 58.79 -
Jun 23, 2023 62.56 62.56 62.56 62.56 58.82 -
Jun 22, 2023 63.45 63.45 63.45 63.45 59.66 -
Jun 21, 2023 63.10 63.10 63.10 63.10 59.33 -
Jun 20, 2023 63.99 63.99 63.99 63.99 60.17 -
Jun 16, 2023 64.40 64.40 64.40 64.40 60.55 -
Jun 15, 2023 64.79 64.79 64.79 64.79 60.92 -

Related Tickers