Nasdaq - Delayed Quote USD

Columbia Small Cap Growth Inst (CMSCX)

28.09 +0.40 (+1.44%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 28.09 28.09 28.09 28.09 28.09 -
Oct 25, 2024 27.69 27.69 27.69 27.69 27.69 -
Oct 24, 2024 27.55 27.55 27.55 27.55 27.55 -
Oct 23, 2024 27.50 27.50 27.50 27.50 27.50 -
Oct 22, 2024 27.76 27.76 27.76 27.76 27.76 -
Oct 21, 2024 27.94 27.94 27.94 27.94 27.94 -
Oct 18, 2024 28.10 28.10 28.10 28.10 28.10 -
Oct 17, 2024 28.09 28.09 28.09 28.09 28.09 -
Oct 16, 2024 28.19 28.19 28.19 28.19 28.19 -
Oct 15, 2024 27.86 27.86 27.86 27.86 27.86 -
Oct 14, 2024 28.08 28.08 28.08 28.08 28.08 -
Oct 11, 2024 27.93 27.93 27.93 27.93 27.93 -
Oct 10, 2024 27.33 27.33 27.33 27.33 27.33 -
Oct 9, 2024 27.46 27.46 27.46 27.46 27.46 -
Oct 8, 2024 27.32 27.32 27.32 27.32 27.32 -
Oct 7, 2024 27.04 27.04 27.04 27.04 27.04 -
Oct 4, 2024 27.28 27.28 27.28 27.28 27.28 -
Oct 3, 2024 26.96 26.96 26.96 26.96 26.96 -
Oct 2, 2024 27.26 27.26 27.26 27.26 27.26 -
Oct 1, 2024 27.16 27.16 27.16 27.16 27.16 -
Sep 30, 2024 27.44 27.44 27.44 27.44 27.44 -
Sep 27, 2024 27.35 27.35 27.35 27.35 27.35 -
Sep 26, 2024 27.26 27.26 27.26 27.26 27.26 -
Sep 25, 2024 27.13 27.13 27.13 27.13 27.13 -
Sep 24, 2024 27.37 27.37 27.37 27.37 27.37 -
Sep 23, 2024 27.26 27.26 27.26 27.26 27.26 -
Sep 20, 2024 27.27 27.27 27.27 27.27 27.27 -
Sep 19, 2024 27.50 27.50 27.50 27.50 27.50 -
Sep 18, 2024 26.71 26.71 26.71 26.71 26.71 -
Sep 17, 2024 26.66 26.66 26.66 26.66 26.66 -
Sep 16, 2024 26.51 26.51 26.51 26.51 26.51 -
Sep 13, 2024 26.53 26.53 26.53 26.53 26.53 -
Sep 12, 2024 26.05 26.05 26.05 26.05 26.05 -
Sep 11, 2024 25.68 25.68 25.68 25.68 25.68 -
Sep 10, 2024 25.42 25.42 25.42 25.42 25.42 -
Sep 9, 2024 25.44 25.44 25.44 25.44 25.44 -
Sep 6, 2024 25.23 25.23 25.23 25.23 25.23 -
Sep 5, 2024 25.68 25.68 25.68 25.68 25.68 -
Sep 4, 2024 25.84 25.84 25.84 25.84 25.84 -
Sep 3, 2024 25.85 25.85 25.85 25.85 25.85 -
Aug 30, 2024 26.83 26.83 26.83 26.83 26.83 -
Aug 29, 2024 26.58 26.58 26.58 26.58 26.58 -
Aug 28, 2024 26.52 26.52 26.52 26.52 26.52 -
Aug 27, 2024 26.68 26.68 26.68 26.68 26.68 -
Aug 26, 2024 26.85 26.85 26.85 26.85 26.85 -
Aug 23, 2024 26.95 26.95 26.95 26.95 26.95 -
Aug 22, 2024 26.22 26.22 26.22 26.22 26.22 -
Aug 21, 2024 26.42 26.42 26.42 26.42 26.42 -
Aug 20, 2024 25.96 25.96 25.96 25.96 25.96 -
Aug 19, 2024 26.32 26.32 26.32 26.32 26.32 -
Aug 16, 2024 26.10 26.10 26.10 26.10 26.10 -
Aug 15, 2024 26.07 26.07 26.07 26.07 26.07 -
Aug 14, 2024 25.39 25.39 25.39 25.39 25.39 -
Aug 13, 2024 25.41 25.41 25.41 25.41 25.41 -
Aug 12, 2024 25.01 25.01 25.01 25.01 25.01 -
Aug 9, 2024 25.15 25.15 25.15 25.15 25.15 -
Aug 8, 2024 25.01 25.01 25.01 25.01 25.01 -
Aug 7, 2024 24.11 24.11 24.11 24.11 24.11 -
Aug 6, 2024 24.64 24.64 24.64 24.64 24.64 -
Aug 5, 2024 24.25 24.25 24.25 24.25 24.25 -
Aug 2, 2024 24.91 24.91 24.91 24.91 24.91 -
Aug 1, 2024 25.97 25.97 25.97 25.97 25.97 -
Jul 31, 2024 26.66 26.66 26.66 26.66 26.66 -
Jul 30, 2024 26.39 26.39 26.39 26.39 26.39 -
Jul 29, 2024 26.33 26.33 26.33 26.33 26.33 -
Jul 26, 2024 26.46 26.46 26.46 26.46 26.46 -
Jul 25, 2024 25.91 25.91 25.91 25.91 25.91 -
Jul 24, 2024 25.73 25.73 25.73 25.73 25.73 -
Jul 23, 2024 26.42 26.42 26.42 26.42 26.42 -
Jul 22, 2024 26.33 26.33 26.33 26.33 26.33 -
Jul 19, 2024 25.94 25.94 25.94 25.94 25.94 -
Jul 18, 2024 26.01 26.01 26.01 26.01 26.01 -
Jul 17, 2024 26.51 26.51 26.51 26.51 26.51 -
Jul 16, 2024 27.29 27.29 27.29 27.29 27.29 -
Jul 15, 2024 26.45 26.45 26.45 26.45 26.45 -
Jul 12, 2024 26.04 26.04 26.04 26.04 26.04 -
Jul 11, 2024 25.79 25.79 25.79 25.79 25.79 -
Jul 10, 2024 25.27 25.27 25.27 25.27 25.27 -
Jul 9, 2024 25.16 25.16 25.16 25.16 25.16 -
Jul 8, 2024 25.37 25.37 25.37 25.37 25.37 -
Jul 5, 2024 25.21 25.21 25.21 25.21 25.21 -
Jul 3, 2024 25.24 25.24 25.24 25.24 25.24 -
Jul 2, 2024 25.15 25.15 25.15 25.15 25.15 -
Jul 1, 2024 24.98 24.98 24.98 24.98 24.98 -
Jun 28, 2024 25.24 25.24 25.24 25.24 25.24 -
Jun 27, 2024 25.17 25.17 25.17 25.17 25.17 -
Jun 26, 2024 25.02 25.02 25.02 25.02 25.02 -
Jun 25, 2024 24.94 24.94 24.94 24.94 24.94 -
Jun 24, 2024 24.86 24.86 24.86 24.86 24.86 -
Jun 21, 2024 24.86 24.86 24.86 24.86 24.86 -
Jun 20, 2024 24.80 24.80 24.80 24.80 24.80 -
Jun 18, 2024 25.05 25.05 25.05 25.05 25.05 -
Jun 17, 2024 25.05 25.05 25.05 25.05 25.05 -
Jun 14, 2024 24.82 24.82 24.82 24.82 24.82 -
Jun 13, 2024 25.15 25.15 25.15 25.15 25.15 -
Jun 12, 2024 25.45 25.45 25.45 25.45 25.45 -
Jun 11, 2024 24.96 24.96 24.96 24.96 24.96 -
Jun 10, 2024 25.11 25.11 25.11 25.11 25.11 -
Jun 7, 2024 24.94 24.94 24.94 24.94 24.94 -
Jun 6, 2024 25.17 25.17 25.17 25.17 25.17 -
Jun 5, 2024 25.46 25.46 25.46 25.46 25.46 -
Jun 4, 2024 24.85 24.85 24.85 24.85 24.85 -
Jun 3, 2024 25.35 25.35 25.35 25.35 25.35 -
May 31, 2024 25.56 25.56 25.56 25.56 25.56 -
May 30, 2024 25.49 25.49 25.49 25.49 25.49 -
May 29, 2024 25.43 25.43 25.43 25.43 25.43 -
May 28, 2024 25.76 25.76 25.76 25.76 25.76 -
May 24, 2024 25.82 25.82 25.82 25.82 25.82 -
May 23, 2024 25.40 25.40 25.40 25.40 25.40 -
May 22, 2024 25.75 25.75 25.75 25.75 25.75 -
May 21, 2024 25.90 25.90 25.90 25.90 25.90 -
May 20, 2024 25.99 25.99 25.99 25.99 25.99 -
May 17, 2024 25.86 25.86 25.86 25.86 25.86 -
May 16, 2024 25.95 25.95 25.95 25.95 25.95 -
May 15, 2024 26.21 26.21 26.21 26.21 26.21 -
May 14, 2024 25.72 25.72 25.72 25.72 25.72 -
May 13, 2024 25.41 25.41 25.41 25.41 25.41 -
May 10, 2024 25.60 25.60 25.60 25.60 25.60 -
May 9, 2024 25.42 25.42 25.42 25.42 25.42 -
May 8, 2024 25.24 25.24 25.24 25.24 25.24 -
May 7, 2024 25.33 25.33 25.33 25.33 25.33 -
May 6, 2024 25.38 25.38 25.38 25.38 25.38 -
May 3, 2024 25.16 25.16 25.16 25.16 25.16 -
May 2, 2024 24.82 24.82 24.82 24.82 24.82 -
May 1, 2024 24.33 24.33 24.33 24.33 24.33 -
Apr 30, 2024 24.35 24.35 24.35 24.35 24.35 -
Apr 29, 2024 24.81 24.81 24.81 24.81 24.81 -
Apr 26, 2024 24.60 24.60 24.60 24.60 24.60 -
Apr 25, 2024 24.37 24.37 24.37 24.37 24.37 -
Apr 24, 2024 24.38 24.38 24.38 24.38 24.38 -
Apr 23, 2024 24.51 24.51 24.51 24.51 24.51 -
Apr 22, 2024 23.95 23.95 23.95 23.95 23.95 -
Apr 19, 2024 23.71 23.71 23.71 23.71 23.71 -
Apr 18, 2024 23.99 23.99 23.99 23.99 23.99 -
Apr 17, 2024 24.23 24.23 24.23 24.23 24.23 -
Apr 16, 2024 24.59 24.59 24.59 24.59 24.59 -
Apr 15, 2024 24.60 24.60 24.60 24.60 24.60 -
Apr 12, 2024 25.02 25.02 25.02 25.02 25.02 -
Apr 11, 2024 25.54 25.54 25.54 25.54 25.54 -
Apr 10, 2024 25.38 25.38 25.38 25.38 25.38 -
Apr 9, 2024 25.73 25.73 25.73 25.73 25.73 -
Apr 8, 2024 25.72 25.72 25.72 25.72 25.72 -
Apr 5, 2024 25.62 25.62 25.62 25.62 25.62 -
Apr 4, 2024 25.29 25.29 25.29 25.29 25.29 -
Apr 3, 2024 25.62 25.62 25.62 25.62 25.62 -
Apr 2, 2024 25.38 25.38 25.38 25.38 25.38 -
Apr 1, 2024 25.84 25.84 25.84 25.84 25.84 -
Mar 28, 2024 26.05 26.05 26.05 26.05 26.05 -
Mar 27, 2024 25.97 25.97 25.97 25.97 25.97 -
Mar 26, 2024 25.64 25.64 25.64 25.64 25.64 -
Mar 25, 2024 25.69 25.69 25.69 25.69 25.69 -
Mar 22, 2024 25.80 25.80 25.80 25.80 25.80 -
Mar 21, 2024 25.95 25.95 25.95 25.95 25.95 -
Mar 20, 2024 25.62 25.62 25.62 25.62 25.62 -
Mar 19, 2024 25.20 25.20 25.20 25.20 25.20 -
Mar 18, 2024 24.96 24.96 24.96 24.96 24.96 -
Mar 15, 2024 25.02 25.02 25.02 25.02 25.02 -
Mar 14, 2024 24.95 24.95 24.95 24.95 24.95 -
Mar 13, 2024 25.31 25.31 25.31 25.31 25.31 -
Mar 12, 2024 25.25 25.25 25.25 25.25 25.25 -
Mar 11, 2024 25.03 25.03 25.03 25.03 25.03 -
Mar 8, 2024 25.32 25.32 25.32 25.32 25.32 -
Mar 7, 2024 25.50 25.50 25.50 25.50 25.50 -
Mar 6, 2024 25.22 25.22 25.22 25.22 25.22 -
Mar 5, 2024 24.93 24.93 24.93 24.93 24.93 -
Mar 4, 2024 25.43 25.43 25.43 25.43 25.43 -
Mar 1, 2024 25.38 25.38 25.38 25.38 25.38 -
Feb 29, 2024 25.07 25.07 25.07 25.07 25.07 -
Feb 28, 2024 24.80 24.80 24.80 24.80 24.80 -
Feb 27, 2024 24.80 24.80 24.80 24.80 24.80 -
Feb 26, 2024 24.52 24.52 24.52 24.52 24.52 -
Feb 23, 2024 24.35 24.35 24.35 24.35 24.35 -
Feb 22, 2024 24.26 24.26 24.26 24.26 24.26 -
Feb 21, 2024 23.84 23.84 23.84 23.84 23.84 -
Feb 20, 2024 24.06 24.06 24.06 24.06 24.06 -
Feb 16, 2024 24.35 24.35 24.35 24.35 24.35 -
Feb 15, 2024 24.43 24.43 24.43 24.43 24.43 -
Feb 14, 2024 24.11 24.11 24.11 24.11 24.11 -
Feb 13, 2024 23.50 23.50 23.50 23.50 23.50 -
Feb 12, 2024 24.17 24.17 24.17 24.17 24.17 -
Feb 9, 2024 24.03 24.03 24.03 24.03 24.03 -
Feb 8, 2024 23.68 23.68 23.68 23.68 23.68 -
Feb 7, 2024 23.32 23.32 23.32 23.32 23.32 -
Feb 6, 2024 23.08 23.08 23.08 23.08 23.08 -
Feb 5, 2024 22.86 22.86 22.86 22.86 22.86 -
Feb 2, 2024 23.07 23.07 23.07 23.07 23.07 -
Feb 1, 2024 22.99 22.99 22.99 22.99 22.99 -
Jan 31, 2024 22.54 22.54 22.54 22.54 22.54 -
Jan 30, 2024 22.97 22.97 22.97 22.97 22.97 -
Jan 29, 2024 23.11 23.11 23.11 23.11 23.11 -
Jan 26, 2024 22.67 22.67 22.67 22.67 22.67 -
Jan 25, 2024 22.67 22.67 22.67 22.67 22.67 -
Jan 24, 2024 22.60 22.60 22.60 22.60 22.60 -
Jan 23, 2024 22.84 22.84 22.84 22.84 22.84 -
Jan 22, 2024 22.88 22.88 22.88 22.88 22.88 -
Jan 19, 2024 22.47 22.47 22.47 22.47 22.47 -
Jan 18, 2024 22.26 22.26 22.26 22.26 22.26 -
Jan 17, 2024 22.06 22.06 22.06 22.06 22.06 -
Jan 16, 2024 22.19 22.19 22.19 22.19 22.19 -
Jan 12, 2024 22.29 22.29 22.29 22.29 22.29 -
Jan 11, 2024 22.26 22.26 22.26 22.26 22.26 -
Jan 10, 2024 22.28 22.28 22.28 22.28 22.28 -
Jan 9, 2024 22.30 22.30 22.30 22.30 22.30 -
Jan 8, 2024 22.32 22.32 22.32 22.32 22.32 -
Jan 5, 2024 21.85 21.85 21.85 21.85 21.85 -
Jan 4, 2024 21.74 21.74 21.74 21.74 21.74 -
Jan 3, 2024 21.73 21.73 21.73 21.73 21.73 -
Jan 2, 2024 22.53 22.53 22.53 22.53 22.53 -
Dec 29, 2023 22.95 22.95 22.95 22.95 22.95 -
Dec 28, 2023 23.27 23.27 23.27 23.27 23.27 -
Dec 27, 2023 23.28 23.28 23.28 23.28 23.28 -
Dec 26, 2023 23.23 23.23 23.23 23.23 23.23 -
Dec 22, 2023 22.98 22.98 22.98 22.98 22.98 -
Dec 21, 2023 22.86 22.86 22.86 22.86 22.86 -
Dec 20, 2023 22.34 22.34 22.34 22.34 22.34 -
Dec 19, 2023 22.75 22.75 22.75 22.75 22.75 -
Dec 18, 2023 22.36 22.36 22.36 22.36 22.36 -
Dec 15, 2023 22.36 22.36 22.36 22.36 22.36 -
Dec 14, 2023 22.44 22.44 22.44 22.44 22.44 -
Dec 13, 2023 21.92 21.92 21.92 21.92 21.92 -
Dec 12, 2023 21.33 21.33 21.33 21.33 21.33 -
Dec 11, 2023 21.23 21.23 21.23 21.23 21.23 -
Dec 8, 2023 21.13 21.13 21.13 21.13 21.13 -
Dec 7, 2023 20.99 20.99 20.99 20.99 20.99 -
Dec 6, 2023 20.93 20.93 20.93 20.93 20.93 -
Dec 5, 2023 21.03 21.03 21.03 21.03 21.03 -
Dec 4, 2023 21.36 21.36 21.36 21.36 21.36 -
Dec 1, 2023 21.29 21.29 21.29 21.29 21.29 -
Nov 30, 2023 20.77 20.77 20.77 20.77 20.77 -
Nov 29, 2023 20.71 20.71 20.71 20.71 20.71 -
Nov 28, 2023 20.62 20.62 20.62 20.62 20.62 -
Nov 27, 2023 20.77 20.77 20.77 20.77 20.77 -
Nov 24, 2023 20.82 20.82 20.82 20.82 20.82 -
Nov 22, 2023 20.74 20.74 20.74 20.74 20.74 -
Nov 21, 2023 20.58 20.58 20.58 20.58 20.58 -
Nov 20, 2023 20.73 20.73 20.73 20.73 20.73 -
Nov 17, 2023 20.51 20.51 20.51 20.51 20.51 -
Nov 16, 2023 20.36 20.36 20.36 20.36 20.36 -
Nov 15, 2023 20.59 20.59 20.59 20.59 20.59 -
Nov 14, 2023 20.56 20.56 20.56 20.56 20.56 -
Nov 13, 2023 19.73 19.73 19.73 19.73 19.73 -
Nov 10, 2023 19.71 19.71 19.71 19.71 19.71 -
Nov 9, 2023 19.45 19.45 19.45 19.45 19.45 -
Nov 8, 2023 19.74 19.74 19.74 19.74 19.74 -
Nov 7, 2023 19.96 19.96 19.96 19.96 19.96 -
Nov 6, 2023 19.95 19.95 19.95 19.95 19.95 -
Nov 3, 2023 20.16 20.16 20.16 20.16 20.16 -
Nov 2, 2023 19.86 19.86 19.86 19.86 19.86 -
Nov 1, 2023 19.63 19.63 19.63 19.63 19.63 -
Oct 31, 2023 19.55 19.55 19.55 19.55 19.55 -
Oct 30, 2023 19.40 19.40 19.40 19.40 19.40 -

Related Tickers