Nasdaq - Delayed Quote USD

Columbia Small Cap Growth Inst3 (CSGYX)

29.17 +0.42 (+1.46%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 29.17 29.17 29.17 29.17 29.17 -
Oct 25, 2024 28.75 28.75 28.75 28.75 28.75 -
Oct 24, 2024 28.60 28.60 28.60 28.60 28.60 -
Oct 23, 2024 28.55 28.55 28.55 28.55 28.55 -
Oct 22, 2024 28.82 28.82 28.82 28.82 28.82 -
Oct 21, 2024 29.01 29.01 29.01 29.01 29.01 -
Oct 18, 2024 29.17 29.17 29.17 29.17 29.17 -
Oct 17, 2024 29.16 29.16 29.16 29.16 29.16 -
Oct 16, 2024 29.27 29.27 29.27 29.27 29.27 -
Oct 15, 2024 28.92 28.92 28.92 28.92 28.92 -
Oct 14, 2024 29.15 29.15 29.15 29.15 29.15 -
Oct 11, 2024 29.00 29.00 29.00 29.00 29.00 -
Oct 10, 2024 28.37 28.37 28.37 28.37 28.37 -
Oct 9, 2024 28.50 28.50 28.50 28.50 28.50 -
Oct 8, 2024 28.36 28.36 28.36 28.36 28.36 -
Oct 7, 2024 28.07 28.07 28.07 28.07 28.07 -
Oct 4, 2024 28.32 28.32 28.32 28.32 28.32 -
Oct 3, 2024 27.99 27.99 27.99 27.99 27.99 -
Oct 2, 2024 28.30 28.30 28.30 28.30 28.30 -
Oct 1, 2024 28.20 28.20 28.20 28.20 28.20 -
Sep 30, 2024 28.48 28.48 28.48 28.48 28.48 -
Sep 27, 2024 28.40 28.40 28.40 28.40 28.40 -
Sep 26, 2024 28.30 28.30 28.30 28.30 28.30 -
Sep 25, 2024 28.16 28.16 28.16 28.16 28.16 -
Sep 24, 2024 28.41 28.41 28.41 28.41 28.41 -
Sep 23, 2024 28.29 28.29 28.29 28.29 28.29 -
Sep 20, 2024 28.31 28.31 28.31 28.31 28.31 -
Sep 19, 2024 28.55 28.55 28.55 28.55 28.55 -
Sep 18, 2024 27.73 27.73 27.73 27.73 27.73 -
Sep 17, 2024 27.67 27.67 27.67 27.67 27.67 -
Sep 16, 2024 27.52 27.52 27.52 27.52 27.52 -
Sep 13, 2024 27.54 27.54 27.54 27.54 27.54 -
Sep 12, 2024 27.04 27.04 27.04 27.04 27.04 -
Sep 11, 2024 26.66 26.66 26.66 26.66 26.66 -
Sep 10, 2024 26.38 26.38 26.38 26.38 26.38 -
Sep 9, 2024 26.41 26.41 26.41 26.41 26.41 -
Sep 6, 2024 26.19 26.19 26.19 26.19 26.19 -
Sep 5, 2024 26.65 26.65 26.65 26.65 26.65 -
Sep 4, 2024 26.82 26.82 26.82 26.82 26.82 -
Sep 3, 2024 26.83 26.83 26.83 26.83 26.83 -
Aug 30, 2024 27.85 27.85 27.85 27.85 27.85 -
Aug 29, 2024 27.59 27.59 27.59 27.59 27.59 -
Aug 28, 2024 27.53 27.53 27.53 27.53 27.53 -
Aug 27, 2024 27.69 27.69 27.69 27.69 27.69 -
Aug 26, 2024 27.86 27.86 27.86 27.86 27.86 -
Aug 23, 2024 27.97 27.97 27.97 27.97 27.97 -
Aug 22, 2024 27.22 27.22 27.22 27.22 27.22 -
Aug 21, 2024 27.42 27.42 27.42 27.42 27.42 -
Aug 20, 2024 26.94 26.94 26.94 26.94 26.94 -
Aug 19, 2024 27.32 27.32 27.32 27.32 27.32 -
Aug 16, 2024 27.09 27.09 27.09 27.09 27.09 -
Aug 15, 2024 27.06 27.06 27.06 27.06 27.06 -
Aug 14, 2024 26.35 26.35 26.35 26.35 26.35 -
Aug 13, 2024 26.37 26.37 26.37 26.37 26.37 -
Aug 12, 2024 25.96 25.96 25.96 25.96 25.96 -
Aug 9, 2024 26.10 26.10 26.10 26.10 26.10 -
Aug 8, 2024 25.96 25.96 25.96 25.96 25.96 -
Aug 7, 2024 25.03 25.03 25.03 25.03 25.03 -
Aug 6, 2024 25.57 25.57 25.57 25.57 25.57 -
Aug 5, 2024 25.17 25.17 25.17 25.17 25.17 -
Aug 2, 2024 25.85 25.85 25.85 25.85 25.85 -
Aug 1, 2024 26.96 26.96 26.96 26.96 26.96 -
Jul 31, 2024 27.67 27.67 27.67 27.67 27.67 -
Jul 30, 2024 27.39 27.39 27.39 27.39 27.39 -
Jul 29, 2024 27.32 27.32 27.32 27.32 27.32 -
Jul 26, 2024 27.46 27.46 27.46 27.46 27.46 -
Jul 25, 2024 26.89 26.89 26.89 26.89 26.89 -
Jul 24, 2024 26.71 26.71 26.71 26.71 26.71 -
Jul 23, 2024 27.42 27.42 27.42 27.42 27.42 -
Jul 22, 2024 27.33 27.33 27.33 27.33 27.33 -
Jul 19, 2024 26.92 26.92 26.92 26.92 26.92 -
Jul 18, 2024 27.00 27.00 27.00 27.00 27.00 -
Jul 17, 2024 27.51 27.51 27.51 27.51 27.51 -
Jul 16, 2024 28.32 28.32 28.32 28.32 28.32 -
Jul 15, 2024 27.45 27.45 27.45 27.45 27.45 -
Jul 12, 2024 27.03 27.03 27.03 27.03 27.03 -
Jul 11, 2024 26.76 26.76 26.76 26.76 26.76 -
Jul 10, 2024 26.23 26.23 26.23 26.23 26.23 -
Jul 9, 2024 26.11 26.11 26.11 26.11 26.11 -
Jul 8, 2024 26.32 26.32 26.32 26.32 26.32 -
Jul 5, 2024 26.16 26.16 26.16 26.16 26.16 -
Jul 3, 2024 26.19 26.19 26.19 26.19 26.19 -
Jul 2, 2024 26.10 26.10 26.10 26.10 26.10 -
Jul 1, 2024 25.92 25.92 25.92 25.92 25.92 -
Jun 28, 2024 26.20 26.20 26.20 26.20 26.20 -
Jun 27, 2024 26.12 26.12 26.12 26.12 26.12 -
Jun 26, 2024 25.96 25.96 25.96 25.96 25.96 -
Jun 25, 2024 25.88 25.88 25.88 25.88 25.88 -
Jun 24, 2024 25.80 25.80 25.80 25.80 25.80 -
Jun 21, 2024 25.80 25.80 25.80 25.80 25.80 -
Jun 20, 2024 25.74 25.74 25.74 25.74 25.74 -
Jun 18, 2024 26.00 26.00 26.00 26.00 26.00 -
Jun 17, 2024 26.00 26.00 26.00 26.00 26.00 -
Jun 14, 2024 25.76 25.76 25.76 25.76 25.76 -
Jun 13, 2024 26.10 26.10 26.10 26.10 26.10 -
Jun 12, 2024 26.41 26.41 26.41 26.41 26.41 -
Jun 11, 2024 25.90 25.90 25.90 25.90 25.90 -
Jun 10, 2024 26.06 26.06 26.06 26.06 26.06 -
Jun 7, 2024 25.87 25.87 25.87 25.87 25.87 -
Jun 6, 2024 26.12 26.12 26.12 26.12 26.12 -
Jun 5, 2024 26.42 26.42 26.42 26.42 26.42 -
Jun 4, 2024 25.78 25.78 25.78 25.78 25.78 -
Jun 3, 2024 26.30 26.30 26.30 26.30 26.30 -
May 31, 2024 26.52 26.52 26.52 26.52 26.52 -
May 30, 2024 26.44 26.44 26.44 26.44 26.44 -
May 29, 2024 26.38 26.38 26.38 26.38 26.38 -
May 28, 2024 26.72 26.72 26.72 26.72 26.72 -
May 24, 2024 26.79 26.79 26.79 26.79 26.79 -
May 23, 2024 26.35 26.35 26.35 26.35 26.35 -
May 22, 2024 26.71 26.71 26.71 26.71 26.71 -
May 21, 2024 26.87 26.87 26.87 26.87 26.87 -
May 20, 2024 26.97 26.97 26.97 26.97 26.97 -
May 17, 2024 26.83 26.83 26.83 26.83 26.83 -
May 16, 2024 26.92 26.92 26.92 26.92 26.92 -
May 15, 2024 27.20 27.20 27.20 27.20 27.20 -
May 14, 2024 26.69 26.69 26.69 26.69 26.69 -
May 13, 2024 26.37 26.37 26.37 26.37 26.37 -
May 10, 2024 26.56 26.56 26.56 26.56 26.56 -
May 9, 2024 26.38 26.38 26.38 26.38 26.38 -
May 8, 2024 26.18 26.18 26.18 26.18 26.18 -
May 7, 2024 26.29 26.29 26.29 26.29 26.29 -
May 6, 2024 26.34 26.34 26.34 26.34 26.34 -
May 3, 2024 26.11 26.11 26.11 26.11 26.11 -
May 2, 2024 25.75 25.75 25.75 25.75 25.75 -
May 1, 2024 25.24 25.24 25.24 25.24 25.24 -
Apr 30, 2024 25.27 25.27 25.27 25.27 25.27 -
Apr 29, 2024 25.74 25.74 25.74 25.74 25.74 -
Apr 26, 2024 25.52 25.52 25.52 25.52 25.52 -
Apr 25, 2024 25.28 25.28 25.28 25.28 25.28 -
Apr 24, 2024 25.30 25.30 25.30 25.30 25.30 -
Apr 23, 2024 25.43 25.43 25.43 25.43 25.43 -
Apr 22, 2024 24.85 24.85 24.85 24.85 24.85 -
Apr 19, 2024 24.60 24.60 24.60 24.60 24.60 -
Apr 18, 2024 24.89 24.89 24.89 24.89 24.89 -
Apr 17, 2024 25.14 25.14 25.14 25.14 25.14 -
Apr 16, 2024 25.51 25.51 25.51 25.51 25.51 -
Apr 15, 2024 25.52 25.52 25.52 25.52 25.52 -
Apr 12, 2024 25.96 25.96 25.96 25.96 25.96 -
Apr 11, 2024 26.50 26.50 26.50 26.50 26.50 -
Apr 10, 2024 26.33 26.33 26.33 26.33 26.33 -
Apr 9, 2024 26.69 26.69 26.69 26.69 26.69 -
Apr 8, 2024 26.68 26.68 26.68 26.68 26.68 -
Apr 5, 2024 26.58 26.58 26.58 26.58 26.58 -
Apr 4, 2024 26.24 26.24 26.24 26.24 26.24 -
Apr 3, 2024 26.58 26.58 26.58 26.58 26.58 -
Apr 2, 2024 26.33 26.33 26.33 26.33 26.33 -
Apr 1, 2024 26.80 26.80 26.80 26.80 26.80 -
Mar 28, 2024 27.02 27.02 27.02 27.02 27.02 -
Mar 27, 2024 26.94 26.94 26.94 26.94 26.94 -
Mar 26, 2024 26.59 26.59 26.59 26.59 26.59 -
Mar 25, 2024 26.65 26.65 26.65 26.65 26.65 -
Mar 22, 2024 26.76 26.76 26.76 26.76 26.76 -
Mar 21, 2024 26.92 26.92 26.92 26.92 26.92 -
Mar 20, 2024 26.58 26.58 26.58 26.58 26.58 -
Mar 19, 2024 26.14 26.14 26.14 26.14 26.14 -
Mar 18, 2024 25.89 25.89 25.89 25.89 25.89 -
Mar 15, 2024 25.95 25.95 25.95 25.95 25.95 -
Mar 14, 2024 25.88 25.88 25.88 25.88 25.88 -
Mar 13, 2024 26.25 26.25 26.25 26.25 26.25 -
Mar 12, 2024 26.20 26.20 26.20 26.20 26.20 -
Mar 11, 2024 25.97 25.97 25.97 25.97 25.97 -
Mar 8, 2024 26.26 26.26 26.26 26.26 26.26 -
Mar 7, 2024 26.46 26.46 26.46 26.46 26.46 -
Mar 6, 2024 26.16 26.16 26.16 26.16 26.16 -
Mar 5, 2024 25.86 25.86 25.86 25.86 25.86 -
Mar 4, 2024 26.38 26.38 26.38 26.38 26.38 -
Mar 1, 2024 26.33 26.33 26.33 26.33 26.33 -
Feb 29, 2024 26.01 26.01 26.01 26.01 26.01 -
Feb 28, 2024 25.73 25.73 25.73 25.73 25.73 -
Feb 27, 2024 25.72 25.72 25.72 25.72 25.72 -
Feb 26, 2024 25.44 25.44 25.44 25.44 25.44 -
Feb 23, 2024 25.25 25.25 25.25 25.25 25.25 -
Feb 22, 2024 25.17 25.17 25.17 25.17 25.17 -
Feb 21, 2024 24.72 24.72 24.72 24.72 24.72 -
Feb 20, 2024 24.95 24.95 24.95 24.95 24.95 -
Feb 16, 2024 25.25 25.25 25.25 25.25 25.25 -
Feb 15, 2024 25.34 25.34 25.34 25.34 25.34 -
Feb 14, 2024 25.00 25.00 25.00 25.00 25.00 -
Feb 13, 2024 24.37 24.37 24.37 24.37 24.37 -
Feb 12, 2024 25.07 25.07 25.07 25.07 25.07 -
Feb 9, 2024 24.93 24.93 24.93 24.93 24.93 -
Feb 8, 2024 24.56 24.56 24.56 24.56 24.56 -
Feb 7, 2024 24.18 24.18 24.18 24.18 24.18 -
Feb 6, 2024 23.94 23.94 23.94 23.94 23.94 -
Feb 5, 2024 23.71 23.71 23.71 23.71 23.71 -
Feb 2, 2024 23.93 23.93 23.93 23.93 23.93 -
Feb 1, 2024 23.84 23.84 23.84 23.84 23.84 -
Jan 31, 2024 23.37 23.37 23.37 23.37 23.37 -
Jan 30, 2024 23.82 23.82 23.82 23.82 23.82 -
Jan 29, 2024 23.97 23.97 23.97 23.97 23.97 -
Jan 26, 2024 23.51 23.51 23.51 23.51 23.51 -
Jan 25, 2024 23.51 23.51 23.51 23.51 23.51 -
Jan 24, 2024 23.44 23.44 23.44 23.44 23.44 -
Jan 23, 2024 23.68 23.68 23.68 23.68 23.68 -
Jan 22, 2024 23.73 23.73 23.73 23.73 23.73 -
Jan 19, 2024 23.30 23.30 23.30 23.30 23.30 -
Jan 18, 2024 23.08 23.08 23.08 23.08 23.08 -
Jan 17, 2024 22.88 22.88 22.88 22.88 22.88 -
Jan 16, 2024 23.01 23.01 23.01 23.01 23.01 -
Jan 12, 2024 23.11 23.11 23.11 23.11 23.11 -
Jan 11, 2024 23.08 23.08 23.08 23.08 23.08 -
Jan 10, 2024 23.11 23.11 23.11 23.11 23.11 -
Jan 9, 2024 23.13 23.13 23.13 23.13 23.13 -
Jan 8, 2024 23.15 23.15 23.15 23.15 23.15 -
Jan 5, 2024 22.66 22.66 22.66 22.66 22.66 -
Jan 4, 2024 22.55 22.55 22.55 22.55 22.55 -
Jan 3, 2024 22.54 22.54 22.54 22.54 22.54 -
Jan 2, 2024 23.36 23.36 23.36 23.36 23.36 -
Dec 29, 2023 23.80 23.80 23.80 23.80 23.80 -
Dec 28, 2023 24.13 24.13 24.13 24.13 24.13 -
Dec 27, 2023 24.14 24.14 24.14 24.14 24.14 -
Dec 26, 2023 24.08 24.08 24.08 24.08 24.08 -
Dec 22, 2023 23.83 23.83 23.83 23.83 23.83 -
Dec 21, 2023 23.70 23.70 23.70 23.70 23.70 -
Dec 20, 2023 23.17 23.17 23.17 23.17 23.17 -
Dec 19, 2023 23.59 23.59 23.59 23.59 23.59 -
Dec 18, 2023 23.19 23.19 23.19 23.19 23.19 -
Dec 15, 2023 23.18 23.18 23.18 23.18 23.18 -
Dec 14, 2023 23.27 23.27 23.27 23.27 23.27 -
Dec 13, 2023 22.73 22.73 22.73 22.73 22.73 -
Dec 12, 2023 22.12 22.12 22.12 22.12 22.12 -
Dec 11, 2023 22.01 22.01 22.01 22.01 22.01 -
Dec 8, 2023 21.91 21.91 21.91 21.91 21.91 -
Dec 7, 2023 21.77 21.77 21.77 21.77 21.77 -
Dec 6, 2023 21.70 21.70 21.70 21.70 21.70 -
Dec 5, 2023 21.81 21.81 21.81 21.81 21.81 -
Dec 4, 2023 22.15 22.15 22.15 22.15 22.15 -
Dec 1, 2023 22.08 22.08 22.08 22.08 22.08 -
Nov 30, 2023 21.53 21.53 21.53 21.53 21.53 -
Nov 29, 2023 21.47 21.47 21.47 21.47 21.47 -
Nov 28, 2023 21.38 21.38 21.38 21.38 21.38 -
Nov 27, 2023 21.54 21.54 21.54 21.54 21.54 -
Nov 24, 2023 21.59 21.59 21.59 21.59 21.59 -
Nov 22, 2023 21.50 21.50 21.50 21.50 21.50 -
Nov 21, 2023 21.34 21.34 21.34 21.34 21.34 -
Nov 20, 2023 21.50 21.50 21.50 21.50 21.50 -
Nov 17, 2023 21.27 21.27 21.27 21.27 21.27 -
Nov 16, 2023 21.11 21.11 21.11 21.11 21.11 -
Nov 15, 2023 21.34 21.34 21.34 21.34 21.34 -
Nov 14, 2023 21.31 21.31 21.31 21.31 21.31 -
Nov 13, 2023 20.46 20.46 20.46 20.46 20.46 -
Nov 10, 2023 20.43 20.43 20.43 20.43 20.43 -
Nov 9, 2023 20.17 20.17 20.17 20.17 20.17 -
Nov 8, 2023 20.46 20.46 20.46 20.46 20.46 -
Nov 7, 2023 20.69 20.69 20.69 20.69 20.69 -
Nov 6, 2023 20.68 20.68 20.68 20.68 20.68 -
Nov 3, 2023 20.90 20.90 20.90 20.90 20.90 -
Nov 2, 2023 20.58 20.58 20.58 20.58 20.58 -
Nov 1, 2023 20.35 20.35 20.35 20.35 20.35 -
Oct 31, 2023 20.27 20.27 20.27 20.27 20.27 -
Oct 30, 2023 20.11 20.11 20.11 20.11 20.11 -

Related Tickers