Nasdaq - Delayed Quote USD

Columbia Select Large Cap Value A (SLVAX)

35.03 -0.12 (-0.34%)
At close: 6:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 35.15 35.15 35.15 35.15 35.15 -
Oct 21, 2024 35.06 35.06 35.06 35.06 35.06 -
Oct 18, 2024 35.36 35.36 35.36 35.36 35.36 -
Oct 17, 2024 35.34 35.34 35.34 35.34 35.34 -
Oct 16, 2024 35.56 35.56 35.56 35.56 35.56 -
Oct 15, 2024 35.27 35.27 35.27 35.27 35.27 -
Oct 14, 2024 35.55 35.55 35.55 35.55 35.55 -
Oct 11, 2024 35.32 35.32 35.32 35.32 35.32 -
Oct 10, 2024 34.91 34.91 34.91 34.91 34.91 -
Oct 9, 2024 34.98 34.98 34.98 34.98 34.98 -
Oct 8, 2024 34.78 34.78 34.78 34.78 34.78 -
Oct 7, 2024 34.93 34.93 34.93 34.93 34.93 -
Oct 4, 2024 35.14 35.14 35.14 35.14 35.14 -
Oct 3, 2024 34.77 34.77 34.77 34.77 34.77 -
Oct 2, 2024 34.92 34.92 34.92 34.92 34.92 -
Oct 1, 2024 34.95 34.95 34.95 34.95 34.95 -
Sep 30, 2024 35.00 35.00 35.00 35.00 35.00 -
Sep 27, 2024 34.92 34.92 34.92 34.92 34.92 -
Sep 26, 2024 34.82 34.82 34.82 34.82 34.82 -
Sep 25, 2024 34.51 34.51 34.51 34.51 34.51 -
Sep 24, 2024 34.71 34.71 34.71 34.71 34.71 -
Sep 23, 2024 34.61 34.61 34.61 34.61 34.61 -
Sep 20, 2024 34.51 34.51 34.51 34.51 34.51 -
Sep 19, 2024 34.47 34.47 34.47 34.47 34.47 -
Sep 18, 2024 34.11 34.11 34.11 34.11 34.11 -
Sep 17, 2024 34.18 34.18 34.18 34.18 34.18 -
Sep 16, 2024 34.21 34.21 34.21 34.21 34.21 -
Sep 13, 2024 33.96 33.96 33.96 33.96 33.96 -
Sep 12, 2024 33.70 33.70 33.70 33.70 33.70 -
Sep 11, 2024 33.56 33.56 33.56 33.56 33.56 -
Sep 10, 2024 33.48 33.48 33.48 33.48 33.48 -
Sep 9, 2024 33.53 33.53 33.53 33.53 33.53 -
Sep 6, 2024 33.29 33.29 33.29 33.29 33.29 -
Sep 5, 2024 33.92 33.92 33.92 33.92 33.92 -
Sep 4, 2024 34.14 34.14 34.14 34.14 34.14 -
Sep 3, 2024 34.17 34.17 34.17 34.17 34.17 -
Aug 30, 2024 34.60 34.60 34.60 34.60 34.60 -
Aug 29, 2024 34.31 34.31 34.31 34.31 34.31 -
Aug 28, 2024 34.16 34.16 34.16 34.16 34.16 -
Aug 27, 2024 34.22 34.22 34.22 34.22 34.22 -
Aug 26, 2024 34.26 34.26 34.26 34.26 34.26 -
Aug 23, 2024 34.28 34.28 34.28 34.28 34.28 -
Aug 22, 2024 33.78 33.78 33.78 33.78 33.78 -
Aug 21, 2024 33.91 33.91 33.91 33.91 33.91 -
Aug 20, 2024 33.80 33.80 33.80 33.80 33.80 -
Aug 19, 2024 34.03 34.03 34.03 34.03 34.03 -
Aug 16, 2024 33.77 33.77 33.77 33.77 33.77 -
Aug 15, 2024 33.59 33.59 33.59 33.59 33.59 -
Aug 14, 2024 33.16 33.16 33.16 33.16 33.16 -
Aug 13, 2024 33.05 33.05 33.05 33.05 33.05 -
Aug 12, 2024 32.72 32.72 32.72 32.72 32.72 -
Aug 9, 2024 32.73 32.73 32.73 32.73 32.73 -
Aug 8, 2024 32.69 32.69 32.69 32.69 32.69 -
Aug 7, 2024 32.09 32.09 32.09 32.09 32.09 -
Aug 6, 2024 32.33 32.33 32.33 32.33 32.33 -
Aug 5, 2024 32.13 32.13 32.13 32.13 32.13 -
Aug 2, 2024 33.01 33.01 33.01 33.01 33.01 -
Aug 1, 2024 33.78 33.78 33.78 33.78 33.78 -
Jul 31, 2024 34.23 34.23 34.23 34.23 34.23 -
Jul 30, 2024 34.20 34.20 34.20 34.20 34.20 -
Jul 29, 2024 34.00 34.00 34.00 34.00 34.00 -
Jul 26, 2024 34.02 34.02 34.02 34.02 34.02 -
Jul 25, 2024 33.57 33.57 33.57 33.57 33.57 -
Jul 24, 2024 33.40 33.40 33.40 33.40 33.40 -
Jul 23, 2024 33.68 33.68 33.68 33.68 33.68 -
Jul 22, 2024 33.71 33.71 33.71 33.71 33.71 -
Jul 19, 2024 33.64 33.64 33.64 33.64 33.64 -
Jul 18, 2024 33.89 33.89 33.89 33.89 33.89 -
Jul 17, 2024 34.35 34.35 34.35 34.35 34.35 -
Jul 16, 2024 34.38 34.38 34.38 34.38 34.38 -
Jul 15, 2024 33.81 33.81 33.81 33.81 33.81 -
Jul 12, 2024 33.83 33.83 33.83 33.83 33.83 -
Jul 11, 2024 33.76 33.76 33.76 33.76 33.76 -
Jul 10, 2024 33.53 33.53 33.53 33.53 33.53 -
Jul 9, 2024 33.23 33.23 33.23 33.23 33.23 -
Jul 8, 2024 33.15 33.15 33.15 33.15 33.15 -
Jul 5, 2024 32.96 32.96 32.96 32.96 32.96 -
Jul 3, 2024 33.09 33.09 33.09 33.09 33.09 -
Jul 2, 2024 32.97 32.97 32.97 32.97 32.97 -
Jul 1, 2024 32.92 32.92 32.92 32.92 32.92 -
Jun 28, 2024 32.94 32.94 32.94 32.94 32.94 -
Jun 27, 2024 32.87 32.87 32.87 32.87 32.87 -
Jun 26, 2024 32.86 32.86 32.86 32.86 32.86 -
Jun 25, 2024 32.97 32.97 32.97 32.97 32.97 -
Jun 24, 2024 33.16 33.16 33.16 33.16 33.16 -
Jun 21, 2024 32.93 32.93 32.93 32.93 32.93 -
Jun 20, 2024 32.97 32.97 32.97 32.97 32.97 -
Jun 18, 2024 32.84 32.84 32.84 32.84 32.84 -
Jun 17, 2024 32.67 32.67 32.67 32.67 32.67 -
Jun 14, 2024 32.57 32.57 32.57 32.57 32.57 -
Jun 13, 2024 32.72 32.72 32.72 32.72 32.72 -
Jun 12, 2024 32.79 32.79 32.79 32.79 32.79 -
Jun 11, 2024 32.75 32.75 32.75 32.75 32.75 -
Jun 10, 2024 32.99 32.99 32.99 32.99 32.99 -
Jun 7, 2024 32.83 32.83 32.83 32.83 32.83 -
Jun 6, 2024 33.06 33.06 33.06 33.06 33.06 -
Jun 5, 2024 33.07 33.07 33.07 33.07 33.07 -
Jun 4, 2024 32.97 32.97 32.97 32.97 32.97 -
Jun 3, 2024 33.16 33.16 33.16 33.16 33.16 -
May 31, 2024 33.38 33.38 33.38 33.38 33.38 -
May 30, 2024 32.82 32.82 32.82 32.82 32.82 -
May 29, 2024 32.58 32.58 32.58 32.58 32.58 -
May 28, 2024 32.95 32.95 32.95 32.95 32.95 -
May 24, 2024 33.00 33.00 33.00 33.00 33.00 -
May 23, 2024 32.85 32.85 32.85 32.85 32.85 -
May 22, 2024 33.31 33.31 33.31 33.31 33.31 -
May 21, 2024 33.54 33.54 33.54 33.54 33.54 -
May 20, 2024 33.47 33.47 33.47 33.47 33.47 -
May 17, 2024 33.56 33.56 33.56 33.56 33.56 -
May 16, 2024 33.42 33.42 33.42 33.42 33.42 -
May 15, 2024 33.49 33.49 33.49 33.49 33.49 -
May 14, 2024 33.25 33.25 33.25 33.25 33.25 -
May 13, 2024 33.06 33.06 33.06 33.06 33.06 -
May 10, 2024 33.06 33.06 33.06 33.06 33.06 -
May 9, 2024 33.02 33.02 33.02 33.02 33.02 -
May 8, 2024 32.63 32.63 32.63 32.63 32.63 -
May 7, 2024 32.57 32.57 32.57 32.57 32.57 -
May 6, 2024 32.50 32.50 32.50 32.50 32.50 -
May 3, 2024 32.28 32.28 32.28 32.28 32.28 -
May 2, 2024 32.16 32.16 32.16 32.16 32.16 -
May 1, 2024 31.87 31.87 31.87 31.87 31.87 -
Apr 30, 2024 31.91 31.91 31.91 31.91 31.91 -
Apr 29, 2024 32.45 32.45 32.45 32.45 32.45 -
Apr 26, 2024 32.21 32.21 32.21 32.21 32.21 -
Apr 25, 2024 32.11 32.11 32.11 32.11 32.11 -
Apr 24, 2024 32.28 32.28 32.28 32.28 32.28 -
Apr 23, 2024 32.29 32.29 32.29 32.29 32.29 -
Apr 22, 2024 32.02 32.02 32.02 32.02 32.02 -
Apr 19, 2024 31.89 31.89 31.89 31.89 31.89 -
Apr 18, 2024 31.62 31.62 31.62 31.62 31.62 -
Apr 17, 2024 31.49 31.49 31.49 31.49 31.49 -
Apr 16, 2024 31.41 31.41 31.41 31.41 31.41 -
Apr 15, 2024 31.71 31.71 31.71 31.71 31.71 -
Apr 12, 2024 31.87 31.87 31.87 31.87 31.87 -
Apr 11, 2024 32.44 32.44 32.44 32.44 32.44 -
Apr 10, 2024 32.54 32.54 32.54 32.54 32.54 -
Apr 9, 2024 32.98 32.98 32.98 32.98 32.98 -
Apr 8, 2024 32.82 32.82 32.82 32.82 32.82 -
Apr 5, 2024 32.78 32.78 32.78 32.78 32.78 -
Apr 4, 2024 32.55 32.55 32.55 32.55 32.55 -
Apr 3, 2024 32.79 32.79 32.79 32.79 32.79 -
Apr 2, 2024 32.71 32.71 32.71 32.71 32.71 -
Apr 1, 2024 32.86 32.86 32.86 32.86 32.86 -
Mar 28, 2024 32.86 32.86 32.86 32.86 32.86 -
Mar 27, 2024 32.68 32.68 32.68 32.68 32.68 -
Mar 26, 2024 32.17 32.17 32.17 32.17 32.17 -
Mar 25, 2024 32.22 32.22 32.22 32.22 32.22 -
Mar 22, 2024 32.22 32.22 32.22 32.22 32.22 -
Mar 21, 2024 32.40 32.40 32.40 32.40 32.40 -
Mar 20, 2024 32.14 32.14 32.14 32.14 32.14 -
Mar 19, 2024 31.87 31.87 31.87 31.87 31.87 -
Mar 18, 2024 31.79 31.79 31.79 31.79 31.79 -
Mar 15, 2024 31.70 31.70 31.70 31.70 31.70 -
Mar 14, 2024 31.62 31.62 31.62 31.62 31.62 -
Mar 13, 2024 31.79 31.79 31.79 31.79 31.79 -
Mar 12, 2024 31.58 31.58 31.58 31.58 31.58 -
Mar 11, 2024 31.73 31.73 31.73 31.73 31.73 -
Mar 8, 2024 31.56 31.56 31.56 31.56 31.56 -
Mar 7, 2024 31.61 31.61 31.61 31.61 31.61 -
Mar 6, 2024 31.37 31.37 31.37 31.37 31.37 -
Mar 5, 2024 31.15 31.15 31.15 31.15 31.15 -
Mar 4, 2024 31.24 31.24 31.24 31.24 31.24 -
Mar 1, 2024 31.00 31.00 31.00 31.00 31.00 -
Feb 29, 2024 30.81 30.81 30.81 30.81 30.81 -
Feb 28, 2024 30.57 30.57 30.57 30.57 30.57 -
Feb 27, 2024 30.69 30.69 30.69 30.69 30.69 -
Feb 26, 2024 30.60 30.60 30.60 30.60 30.60 -
Feb 23, 2024 30.83 30.83 30.83 30.83 30.83 -
Feb 22, 2024 30.71 30.71 30.71 30.71 30.71 -
Feb 21, 2024 30.55 30.55 30.55 30.55 30.55 -
Feb 20, 2024 30.33 30.33 30.33 30.33 30.33 -
Feb 16, 2024 30.42 30.42 30.42 30.42 30.42 -
Feb 15, 2024 30.45 30.45 30.45 30.45 30.45 -
Feb 14, 2024 30.00 30.00 30.00 30.00 30.00 -
Feb 13, 2024 29.81 29.81 29.81 29.81 29.81 -
Feb 12, 2024 30.45 30.45 30.45 30.45 30.45 -
Feb 9, 2024 30.20 30.20 30.20 30.20 30.20 -
Feb 8, 2024 30.06 30.06 30.06 30.06 30.06 -
Feb 7, 2024 30.11 30.11 30.11 30.11 30.11 -
Feb 6, 2024 30.05 30.05 30.05 30.05 30.05 -
Feb 5, 2024 30.03 30.03 30.03 30.03 30.03 -
Feb 2, 2024 30.31 30.31 30.31 30.31 30.31 -
Feb 1, 2024 30.32 30.32 30.32 30.32 30.32 -
Jan 31, 2024 30.14 30.14 30.14 30.14 30.14 -
Jan 30, 2024 30.51 30.51 30.51 30.51 30.51 -
Jan 29, 2024 30.32 30.32 30.32 30.32 30.32 -
Jan 26, 2024 30.23 30.23 30.23 30.23 30.23 -
Jan 25, 2024 30.19 30.19 30.19 30.19 30.19 -
Jan 24, 2024 30.03 30.03 30.03 30.03 30.03 -
Jan 23, 2024 30.07 30.07 30.07 30.07 30.07 -
Jan 22, 2024 29.89 29.89 29.89 29.89 29.89 -
Jan 19, 2024 29.80 29.80 29.80 29.80 29.80 -
Jan 18, 2024 29.61 29.61 29.61 29.61 29.61 -
Jan 17, 2024 29.54 29.54 29.54 29.54 29.54 -
Jan 16, 2024 29.83 29.83 29.83 29.83 29.83 -
Jan 12, 2024 30.20 30.20 30.20 30.20 30.20 -
Jan 11, 2024 30.18 30.18 30.18 30.18 30.18 -
Jan 10, 2024 30.36 30.36 30.36 30.36 30.36 -
Jan 9, 2024 30.42 30.42 30.42 30.42 30.42 -
Jan 8, 2024 30.61 30.61 30.61 30.61 30.61 -
Jan 5, 2024 30.42 30.42 30.42 30.42 30.42 -
Jan 4, 2024 30.22 30.22 30.22 30.22 30.22 -
Jan 3, 2024 30.25 30.25 30.25 30.25 30.25 -
Jan 2, 2024 30.51 30.51 30.51 30.51 30.51 -
Dec 29, 2023 30.30 30.30 30.30 30.30 30.30 -
Dec 28, 2023 30.37 30.37 30.37 30.37 30.37 -
Dec 27, 2023 30.36 30.36 30.36 30.36 30.36 -
Dec 26, 2023 30.36 30.36 30.36 30.36 30.36 -
Dec 22, 2023 30.19 30.19 30.19 30.19 30.19 -
Dec 21, 2023 30.09 30.09 30.09 30.09 30.09 -
Dec 20, 2023 29.82 29.82 29.82 29.82 29.82 -
Dec 19, 2023 30.25 30.25 30.25 30.25 30.25 -
Dec 18, 2023 29.92 29.92 29.92 29.92 29.92 -
Dec 15, 2023 29.96 29.96 29.96 29.96 29.96 -
Dec 14, 2023 30.16 30.16 30.16 30.16 30.16 -
Dec 13, 2023 29.67 29.67 29.67 29.67 29.67 -
Dec 12, 2023 29.09 29.09 29.09 29.09 29.09 -
Dec 11, 2023 0.61 Dividend
Dec 11, 2023 29.13 29.13 29.13 29.13 29.13 -
Dec 11, 2023 0.49 Capital Gains
Dec 8, 2023 29.99 29.99 29.99 29.99 28.90 -
Dec 7, 2023 29.90 29.90 29.90 29.90 28.81 -
Dec 6, 2023 29.79 29.79 29.79 29.79 28.71 -
Dec 5, 2023 29.91 29.91 29.91 29.91 28.82 -
Dec 4, 2023 30.11 30.11 30.11 30.11 29.01 -
Dec 1, 2023 30.25 30.25 30.25 30.25 29.15 -
Nov 30, 2023 29.80 29.80 29.80 29.80 28.71 -
Nov 29, 2023 29.58 29.58 29.58 29.58 28.50 -
Nov 28, 2023 29.69 29.69 29.69 29.69 28.61 -
Nov 27, 2023 29.67 29.67 29.67 29.67 28.59 -
Nov 24, 2023 29.76 29.76 29.76 29.76 28.68 -
Nov 22, 2023 29.68 29.68 29.68 29.68 28.60 -
Nov 21, 2023 29.55 29.55 29.55 29.55 28.47 -
Nov 20, 2023 29.60 29.60 29.60 29.60 28.52 -
Nov 17, 2023 29.50 29.50 29.50 29.50 28.43 -
Nov 16, 2023 29.37 29.37 29.37 29.37 28.30 -
Nov 15, 2023 29.57 29.57 29.57 29.57 28.49 -
Nov 14, 2023 29.39 29.39 29.39 29.39 28.32 -
Nov 13, 2023 28.67 28.67 28.67 28.67 27.63 -
Nov 10, 2023 28.69 28.69 28.69 28.69 27.65 -
Nov 9, 2023 28.36 28.36 28.36 28.36 27.33 -
Nov 8, 2023 28.63 28.63 28.63 28.63 27.59 -
Nov 7, 2023 28.78 28.78 28.78 28.78 27.73 -
Nov 6, 2023 29.01 29.01 29.01 29.01 27.95 -
Nov 3, 2023 29.10 29.10 29.10 29.10 28.04 -
Nov 2, 2023 28.79 28.79 28.79 28.79 27.74 -
Nov 1, 2023 28.15 28.15 28.15 28.15 27.12 -
Oct 31, 2023 28.10 28.10 28.10 28.10 27.08 -
Oct 30, 2023 27.95 27.95 27.95 27.95 26.93 -
Oct 27, 2023 27.66 27.66 27.66 27.66 26.65 -
Oct 26, 2023 28.06 28.06 28.06 28.06 27.04 -
Oct 25, 2023 28.00 28.00 28.00 28.00 26.98 -
Oct 24, 2023 28.26 28.26 28.26 28.26 27.23 -

Related Tickers