Advertisement
U.S. markets closed

Columbia Small Cap Growth Inst3 (CSGYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend10W9M
31.38+0.34 (+1.10%)
At close: 08:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202431.3831.3831.3831.3831.38-
Nov 21, 202431.0431.0431.0431.0431.04-
Nov 20, 202430.3730.3730.3730.3730.37-
Nov 19, 202430.1930.1930.1930.1930.19-
Nov 18, 202429.7429.7429.7429.7429.74-
Nov 15, 202429.5929.5929.5929.5929.59-
Nov 14, 202430.2430.2430.2430.2430.24-
Nov 13, 202430.7530.7530.7530.7530.75-
Nov 12, 202430.8630.8630.8630.8630.86-
Nov 11, 202431.1731.1731.1731.1731.17-
Nov 08, 202431.0731.0731.0731.0731.07-
Nov 07, 202430.7730.7730.7730.7730.77-
Nov 06, 202430.7030.7030.7030.7030.70-
Nov 05, 202429.3729.3729.3729.3729.37-
Nov 04, 202428.6028.6028.6028.6028.60-
Nov 01, 202428.8328.8328.8328.8328.83-
Oct 31, 202428.6228.6228.6228.6228.62-
Oct 30, 202429.1329.1329.1329.1329.13-
Oct 29, 202429.2329.2329.2329.2329.23-
Oct 28, 202429.1729.1729.1729.1729.17-
Oct 25, 202428.7528.7528.7528.7528.75-
Oct 24, 202428.6028.6028.6028.6028.60-
Oct 23, 202428.5528.5528.5528.5528.55-
Oct 22, 202428.8228.8228.8228.8228.82-
Oct 21, 202429.0129.0129.0129.0129.01-
Oct 18, 202429.1729.1729.1729.1729.17-
Oct 17, 202429.1629.1629.1629.1629.16-
Oct 16, 202429.2729.2729.2729.2729.27-
Oct 15, 202428.9228.9228.9228.9228.92-
Oct 14, 202429.1529.1529.1529.1529.15-
Oct 11, 202429.0029.0029.0029.0029.00-
Oct 10, 202428.3728.3728.3728.3728.37-
Oct 09, 202428.5028.5028.5028.5028.50-
Oct 08, 202428.3628.3628.3628.3628.36-
Oct 07, 202428.0728.0728.0728.0728.07-
Oct 04, 202428.3228.3228.3228.3228.32-
Oct 03, 202427.9927.9927.9927.9927.99-
Oct 02, 202428.3028.3028.3028.3028.30-
Oct 01, 202428.2028.2028.2028.2028.20-
Sep 30, 202428.4828.4828.4828.4828.48-
Sep 27, 202428.4028.4028.4028.4028.40-
Sep 26, 202428.3028.3028.3028.3028.30-
Sep 25, 202428.1628.1628.1628.1628.16-
Sep 24, 202428.4128.4128.4128.4128.41-
Sep 23, 202428.2928.2928.2928.2928.29-
Sep 20, 202428.3128.3128.3128.3128.31-
Sep 19, 202428.5528.5528.5528.5528.55-
Sep 18, 202427.7327.7327.7327.7327.73-
Sep 17, 202427.6727.6727.6727.6727.67-
Sep 16, 202427.5227.5227.5227.5227.52-
Sep 13, 202427.5427.5427.5427.5427.54-
Sep 12, 202427.0427.0427.0427.0427.04-
Sep 11, 202426.6626.6626.6626.6626.66-
Sep 10, 202426.3826.3826.3826.3826.38-
Sep 09, 202426.4126.4126.4126.4126.41-
Sep 06, 202426.1926.1926.1926.1926.19-
Sep 05, 202426.6526.6526.6526.6526.65-
Sep 04, 202426.8226.8226.8226.8226.82-
Sep 03, 202426.8326.8326.8326.8326.83-
Aug 30, 202427.8527.8527.8527.8527.85-
Aug 29, 202427.5927.5927.5927.5927.59-
Aug 28, 202427.5327.5327.5327.5327.53-
Aug 27, 202427.6927.6927.6927.6927.69-
Aug 26, 202427.8627.8627.8627.8627.86-
Aug 23, 202427.9727.9727.9727.9727.97-
Aug 22, 202427.2227.2227.2227.2227.22-
Aug 21, 202427.4227.4227.4227.4227.42-
Aug 20, 202426.9426.9426.9426.9426.94-
Aug 19, 202427.3227.3227.3227.3227.32-
Aug 16, 202427.0927.0927.0927.0927.09-
Aug 15, 202427.0627.0627.0627.0627.06-
Aug 14, 202426.3526.3526.3526.3526.35-
Aug 13, 202426.3726.3726.3726.3726.37-
Aug 12, 202425.9625.9625.9625.9625.96-
Aug 09, 202426.1026.1026.1026.1026.10-
Aug 08, 202425.9625.9625.9625.9625.96-
Aug 07, 202425.0325.0325.0325.0325.03-
Aug 06, 202425.5725.5725.5725.5725.57-
Aug 05, 202425.1725.1725.1725.1725.17-
Aug 02, 202425.8525.8525.8525.8525.85-
Aug 01, 202426.9626.9626.9626.9626.96-
Jul 31, 202427.6727.6727.6727.6727.67-
Jul 30, 202427.3927.3927.3927.3927.39-
Jul 29, 202427.3227.3227.3227.3227.32-
Jul 26, 202427.4627.4627.4627.4627.46-
Jul 25, 202426.8926.8926.8926.8926.89-
Jul 24, 202426.7126.7126.7126.7126.71-
Jul 23, 202427.4227.4227.4227.4227.42-
Jul 22, 202427.3327.3327.3327.3327.33-
Jul 19, 202426.9226.9226.9226.9226.92-
Jul 18, 202427.0027.0027.0027.0027.00-
Jul 17, 202427.5127.5127.5127.5127.51-
Jul 16, 202428.3228.3228.3228.3228.32-
Jul 15, 202427.4527.4527.4527.4527.45-
Jul 12, 202427.0327.0327.0327.0327.03-
Jul 11, 202426.7626.7626.7626.7626.76-
Jul 10, 202426.2326.2326.2326.2326.23-
Jul 09, 202426.1126.1126.1126.1126.11-
Jul 08, 202426.3226.3226.3226.3226.32-
Jul 05, 202426.1626.1626.1626.1626.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...