Columbia Acorn Portfolio (CACBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.84
+0.41 (1.68%)
At close: Apr 23, 2025
CACBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.68% |
| Apr 22, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 2.17% |
| Apr 21, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.97% |
| Apr 17, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.58% |
| Apr 16, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.26% |
| Apr 15, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.04% |
| Apr 14, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.99% |
| Apr 11, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1.67% |
| Apr 10, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -3.98% |
| Apr 9, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 8.50% |
| Apr 8, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.76% |
| Apr 7, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -6.30% |
| Apr 3, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -5.03% |
| Apr 2, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.20% |
| Apr 1, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.35% |
| Mar 31, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.12% |
| Mar 28, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.41% |
| Mar 27, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.80% |
| Mar 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.64% |
| Mar 25, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.19% |
| Mar 24, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.84% |
| Mar 21, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.23% |
| Mar 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% |
| Mar 19, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.96% |
| Mar 18, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.95% |
| Mar 17, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.62% |
| Mar 14, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 2.13% |
| Mar 13, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.32% |
| Mar 12, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.04% |
| Mar 11, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.70% |
| Mar 10, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -2.45% |
| Mar 7, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.65% |
| Mar 6, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.86% |
| Mar 5, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.21% |
| Mar 4, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.74% |
| Mar 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.32% |
| Feb 28, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 1.18% |
| Feb 27, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -1.78% |
| Feb 26, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.18% |
| Feb 25, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.47% |
| Feb 24, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.07% |
| Feb 21, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -1.53% |
| Feb 20, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -1.05% |
| Feb 19, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.18% |
| Feb 18, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.32% |
| Feb 14, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.42% |
| Feb 13, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.54% |
| Feb 12, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.25% |
| Feb 11, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.46% |
| Feb 10, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.04% |