Nasdaq - Delayed Quote USD

Columbia Small Cap Index Inst2 (CXXRX)

21.86
-0.07
(-0.32%)
At close: May 30 at 8:04:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202521.8621.8621.8621.8621.86-
May 29, 202521.9321.9321.9321.9321.93-
May 28, 202521.8421.8421.8421.8421.84-
May 27, 202522.1122.1122.1122.1122.11-
May 23, 202521.5621.5621.5621.5621.56-
May 22, 202521.6821.6821.6821.6821.68-
May 21, 202521.6921.6921.6921.6921.69-
May 20, 202522.3222.3222.3222.3222.32-
May 19, 202522.3722.3722.3722.3722.37-
May 16, 202522.4922.4922.4922.4922.49-
May 15, 202522.3022.3022.3022.3022.30-
May 14, 202522.1722.1722.1722.1722.17-
May 13, 202522.4022.4022.4022.4022.40-
May 12, 202522.2822.2822.2822.2822.28-
May 9, 202521.4921.4921.4921.4921.49-
May 8, 202521.4821.4821.4821.4821.48-
May 7, 202521.0821.0821.0821.0821.08-
May 6, 202521.0821.0821.0821.0821.08-
May 5, 202521.2021.2021.2021.2021.20-
May 2, 202521.3821.3821.3821.3821.38-
May 1, 202520.9020.9020.9020.9020.90-
Apr 30, 202520.7720.7720.7720.7720.77-
Apr 29, 202520.9120.9120.9120.9120.91-
Apr 28, 202520.7820.7820.7820.7820.78-
Apr 25, 202520.7120.7120.7120.7120.71-
Apr 24, 202520.7220.7220.7220.7220.72-
Apr 23, 202520.3120.3120.3120.3120.31-
Apr 22, 202520.0620.0620.0620.0620.06-
Apr 21, 202519.5519.5519.5519.5519.55-
Apr 17, 202519.9619.9619.9619.9619.96-
Apr 16, 202519.7519.7519.7519.7519.75-
Apr 15, 202519.9719.9719.9719.9719.97-
Apr 14, 202520.0020.0020.0020.0020.00-
Apr 11, 202519.7819.7819.7819.7819.78-
Apr 10, 202519.5319.5319.5319.5319.53-
Apr 9, 202520.4420.4420.4420.4420.44-
Apr 8, 202518.7818.7818.7818.7818.78-
Apr 7, 202519.3619.3619.3619.3619.36-
Apr 4, 202519.6319.6319.6319.6319.63-
Apr 3, 202520.4920.4920.4920.4920.49-
Apr 2, 202522.0622.0622.0622.0622.06-
Apr 1, 202521.7321.7321.7321.7321.73-
Mar 31, 202521.6821.6821.6821.6821.68-
Mar 28, 202521.5821.5821.5821.5821.58-
Mar 27, 202522.0522.0522.0522.0522.05-
Mar 26, 202522.1422.1422.1422.1422.14-
Mar 25, 202522.2622.2622.2622.2622.26-
Mar 24, 202522.4022.4022.4022.4022.40-
Mar 21, 202521.8421.8421.8421.8421.84-
Mar 20, 202521.9721.9721.9721.9721.97-
Mar 19, 202522.0822.0822.0822.0822.08-
Mar 18, 202521.7821.7821.7821.7821.78-
Mar 17, 202521.9521.9521.9521.9521.95-
Mar 14, 202521.7121.7121.7121.7121.71-
Mar 13, 202521.1821.1821.1821.1821.18-
Mar 12, 202521.5521.5521.5521.5521.55-
Mar 11, 202521.6521.6521.6521.6521.65-
Mar 10, 202521.7421.7421.7421.7421.74-
Mar 7, 202522.2922.2922.2922.2922.29-
Mar 6, 202522.1622.1622.1622.1622.16-
Mar 5, 202522.4422.4422.4422.4422.44-
Mar 4, 202522.2222.2222.2222.2222.22-
Mar 3, 202522.5522.5522.5522.5522.55-
Feb 28, 202523.1023.1023.1023.1023.10-
Feb 27, 202522.9022.9022.9022.9022.90-
Feb 26, 202523.2323.2323.2323.2323.23-
Feb 25, 202523.2823.2823.2823.2823.28-
Feb 24, 202523.2523.2523.2523.2523.25-
Feb 21, 202523.3523.3523.3523.3523.35-
Feb 20, 202523.9923.9923.9923.9923.99-
Feb 19, 202524.2424.2424.2424.2424.24-
Feb 18, 202524.3424.3424.3424.3424.34-
Feb 14, 202524.2124.2124.2124.2124.21-
Feb 13, 202524.2424.2424.2424.2424.24-
Feb 12, 202523.9023.9023.9023.9023.90-
Feb 11, 202524.2124.2124.2124.2124.21-
Feb 10, 202524.2324.2324.2324.2324.23-
Feb 7, 202524.2324.2324.2324.2324.23-
Feb 6, 202524.5624.5624.5624.5624.56-
Feb 5, 202524.6624.6624.6624.6624.66-
Feb 4, 202524.4424.4424.4424.4424.44-
Feb 3, 202524.1524.1524.1524.1524.15-
Jan 31, 202524.5124.5124.5124.5124.51-
Jan 30, 202524.7124.7124.7124.7124.71-
Jan 29, 202524.4524.4524.4524.4524.45-
Jan 28, 202524.5424.5424.5424.5424.54-
Jan 27, 202524.5424.5424.5424.5424.54-
Jan 24, 202524.6324.6324.6324.6324.63-
Jan 23, 202524.6824.6824.6824.6824.68-
Jan 22, 202524.5824.5824.5824.5824.58-
Jan 21, 202524.7924.7924.7924.7924.79-
Jan 17, 202524.4024.4024.4024.4024.40-
Jan 16, 202524.2724.2724.2724.2724.27-
Jan 15, 202524.2024.2024.2024.2024.20-
Jan 14, 202523.8123.8123.8123.8123.81-
Jan 13, 202523.4923.4923.4923.4923.49-
Jan 10, 202523.3823.3823.3823.3823.38-
Jan 8, 202523.8723.8723.8723.8723.87-
Jan 7, 202523.8723.8723.8723.8723.87-
Jan 6, 202524.0324.0324.0324.0324.03-
Jan 3, 202524.0624.0624.0624.0624.06-
Jan 2, 202523.7623.7623.7623.7623.76-
Dec 31, 202423.8223.8223.8223.8223.82-
Dec 30, 202423.7723.7723.7723.7723.77-
Dec 27, 202423.9423.9423.9423.9423.94-
Dec 26, 202424.2724.2724.2724.2724.27-
Dec 24, 202424.1424.1424.1424.1424.14-
Dec 23, 202423.9223.9223.9223.9223.92-
Dec 20, 202423.9523.9523.9523.9523.95-
Dec 19, 202423.8023.8023.8023.8023.80-
Dec 18, 202423.9023.9023.9023.9023.90-
Dec 17, 202424.9024.9024.9024.9024.90-
Dec 16, 202425.2525.2525.2525.2525.25-
Dec 13, 202425.1525.1525.1525.1525.15-
Dec 12, 202425.3125.3125.3125.3125.31-
Dec 11, 2024 0.359 Dividend
Dec 11, 202425.5325.5325.5325.5325.53-
Dec 11, 2024 2.35 Capital Gains
Dec 10, 202428.0728.0728.0728.0725.37-
Dec 9, 202428.1628.1628.1628.1625.45-
Dec 6, 202428.2328.2328.2328.2325.51-
Dec 5, 202428.2028.2028.2028.2025.48-
Dec 4, 202428.6128.6128.6128.6125.85-
Dec 3, 202428.5128.5128.5128.5125.76-
Dec 2, 202428.7228.7228.7228.7225.95-
Nov 29, 202428.6328.6328.6328.6325.87-
Nov 27, 202428.5728.5728.5728.5725.82-
Nov 26, 202428.5928.5928.5928.5925.84-
Nov 25, 202428.8428.8428.8428.8426.06-
Nov 22, 202428.3328.3328.3328.3325.60-
Nov 21, 202427.8627.8627.8627.8625.18-
Nov 20, 202427.4127.4127.4127.4124.77-
Nov 19, 202427.3827.3827.3827.3824.74-
Nov 18, 202427.3027.3027.3027.3024.67-
Nov 15, 202427.3127.3127.3127.3124.68-
Nov 14, 202427.5627.5627.5627.5624.91-
Nov 13, 202427.9127.9127.9127.9125.22-
Nov 12, 202428.1428.1428.1428.1425.43-
Nov 11, 202428.5828.5828.5828.5825.83-
Nov 8, 202428.1528.1528.1528.1525.44-
Nov 7, 202427.9927.9927.9927.9925.29-
Nov 6, 202428.1928.1928.1928.1925.47-
Nov 5, 202426.5726.5726.5726.5724.01-
Nov 4, 202426.0426.0426.0426.0423.53-
Nov 1, 202425.9225.9225.9225.9223.42-
Oct 31, 202425.8125.8125.8125.8123.32-
Oct 30, 202426.2326.2326.2326.2323.70-
Oct 29, 202426.2226.2226.2226.2223.69-
Oct 28, 202426.3326.3326.3326.3323.79-
Oct 25, 202425.9425.9425.9425.9423.44-
Oct 24, 202426.0726.0726.0726.0723.56-
Oct 23, 202425.9925.9925.9925.9923.49-
Oct 22, 202426.1526.1526.1526.1523.63-
Oct 21, 202426.3026.3026.3026.3023.77-
Oct 18, 202426.7726.7726.7726.7724.19-
Oct 17, 202426.8526.8526.8526.8524.26-
Oct 16, 202426.9026.9026.9026.9024.31-
Oct 15, 202426.5326.5326.5326.5323.97-
Oct 14, 202426.5026.5026.5026.5023.95-
Oct 11, 202426.3326.3326.3326.3323.79-
Oct 10, 202425.8725.8725.8725.8723.38-
Oct 9, 202426.0426.0426.0426.0423.53-
Oct 8, 202425.9525.9525.9525.9523.45-
Oct 7, 202425.9825.9825.9825.9823.48-
Oct 4, 202426.2426.2426.2426.2423.71-
Oct 3, 202425.8425.8425.8425.8423.35-
Oct 2, 202426.0326.0326.0326.0323.52-
Oct 1, 202426.1526.1526.1526.1523.63-
Sep 30, 202426.5126.5126.5126.5123.96-
Sep 27, 202426.4226.4226.4226.4223.87-
Sep 26, 202426.2326.2326.2326.2323.70-
Sep 25, 202426.0326.0326.0326.0323.52-
Sep 24, 202426.3826.3826.3826.3823.84-
Sep 23, 202426.3826.3826.3826.3823.84-
Sep 20, 202426.3726.3726.3726.3723.83-
Sep 19, 202426.6426.6426.6426.6424.07-
Sep 18, 202426.1126.1126.1126.1123.59-
Sep 17, 202426.0926.0926.0926.0923.58-
Sep 16, 202425.8925.8925.8925.8923.40-
Sep 13, 202425.7825.7825.7825.7823.30-
Sep 12, 202425.1525.1525.1525.1522.73-
Sep 11, 202424.8424.8424.8424.8422.45-
Sep 10, 202424.7924.7924.7924.7922.40-
Sep 9, 202424.8624.8624.8624.8622.47-
Sep 6, 202424.9224.9224.9224.9222.52-
Sep 5, 202425.3525.3525.3525.3522.91-
Sep 4, 202425.4925.4925.4925.4923.03-
Sep 3, 202425.5425.5425.5425.5423.08-
Aug 30, 202426.2926.2926.2926.2923.76-
Aug 29, 202426.1526.1526.1526.1523.63-
Aug 28, 202426.0326.0326.0326.0323.52-
Aug 27, 202426.0926.0926.0926.0923.58-
Aug 26, 202426.2426.2426.2426.2423.71-
Aug 23, 202426.2726.2726.2726.2723.74-
Aug 22, 202425.5025.5025.5025.5023.04-
Aug 21, 202425.7125.7125.7125.7123.23-
Aug 20, 202425.4025.4025.4025.4022.95-
Aug 19, 202425.7125.7125.7125.7123.23-
Aug 16, 202425.4925.4925.4925.4923.03-
Aug 15, 202425.4225.4225.4225.4222.97-
Aug 14, 202424.8424.8424.8424.8422.45-
Aug 13, 202424.9524.9524.9524.9522.55-
Aug 12, 202424.5324.5324.5324.5322.17-
Aug 9, 202424.8424.8424.8424.8422.45-
Aug 8, 202424.8824.8824.8824.8822.48-
Aug 7, 202424.3224.3224.3224.3221.98-
Aug 6, 202424.5924.5924.5924.5922.22-
Aug 5, 202424.2824.2824.2824.2821.94-
Aug 2, 202425.0925.0925.0925.0922.67-
Aug 1, 202425.9625.9625.9625.9623.46-
Jul 31, 202426.6826.6826.6826.6824.11-
Jul 30, 202426.5426.5426.5426.5423.98-
Jul 29, 202426.3826.3826.3826.3823.84-
Jul 26, 202426.5626.5626.5626.5624.00-
Jul 25, 202426.0926.0926.0926.0923.58-
Jul 24, 202425.7325.7325.7325.7323.25-
Jul 23, 202426.2226.2226.2226.2223.69-
Jul 22, 202426.0326.0326.0326.0323.52-
Jul 19, 202425.6525.6525.6525.6523.18-
Jul 18, 202425.8325.8325.8325.8323.34-
Jul 17, 202426.2226.2226.2226.2223.69-
Jul 16, 202426.3526.3526.3526.3523.81-
Jul 15, 202425.4425.4425.4425.4422.99-
Jul 12, 202425.0925.0925.0925.0922.67-
Jul 11, 202424.8624.8624.8624.8622.47-
Jul 10, 202424.0624.0624.0624.0621.74-
Jul 9, 202423.8023.8023.8023.8021.51-
Jul 8, 202423.9623.9623.9623.9621.65-
Jul 5, 202423.8223.8223.8223.8221.53-
Jul 3, 202424.0024.0024.0024.0021.69-
Jul 2, 202423.9723.9723.9723.9721.66-
Jul 1, 202423.8823.8823.8823.8821.58-
Jun 28, 202424.0824.0824.0824.0821.76-
Jun 27, 202423.8523.8523.8523.8521.55-
Jun 26, 202423.7523.7523.7523.7521.46-
Jun 25, 202423.7523.7523.7523.7521.46-
Jun 24, 202423.9523.9523.9523.9521.64-
Jun 21, 202423.8023.8023.8023.8021.51-
Jun 20, 202423.7723.7723.7723.7721.48-
Jun 18, 202423.8423.8423.8423.8421.54-
Jun 17, 202423.8323.8323.8323.8321.53-
Jun 14, 2024 0.012 Dividend
Jun 14, 202423.6123.6123.6123.6121.34-
Jun 14, 2024 0.91 Capital Gains
Jun 13, 202424.9224.9224.9224.9221.69-
Jun 12, 202425.1725.1725.1725.1721.90-
Jun 11, 202424.7624.7624.7624.7621.55-
Jun 10, 202424.8724.8724.8724.8721.64-
Jun 7, 202424.9824.9824.9824.9821.74-
Jun 6, 202425.2525.2525.2525.2521.97-
Jun 5, 202425.4225.4225.4225.4222.12-
Jun 4, 202425.1425.1425.1425.1421.88-
Jun 3, 202425.5025.5025.5025.5022.19-
May 31, 202425.6125.6125.6125.6122.29-

Related Tickers