Columbia Acorn Portfolio (CACEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.17
-0.53 (-1.99%)
Apr 21, 2025, 4:00 PM EDT
CACEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 1.68% |
| Apr 22, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 2.18% |
| Apr 21, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.99% |
| Apr 17, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.60% |
| Apr 16, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.26% |
| Apr 15, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.04% |
| Apr 14, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.98% |
| Apr 11, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.68% |
| Apr 10, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -3.96% |
| Apr 9, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 8.52% |
| Apr 8, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.76% |
| Apr 7, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -6.30% |
| Apr 3, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -5.01% |
| Apr 2, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.20% |
| Apr 1, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.35% |
| Mar 31, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.11% |
| Mar 28, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.40% |
| Mar 27, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.80% |
| Mar 26, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.62% |
| Mar 25, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.17% |
| Mar 24, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.85% |
| Mar 21, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.24% |
| Mar 20, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.42% |
| Mar 19, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.98% |
| Mar 18, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.94% |
| Mar 17, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.63% |
| Mar 14, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 2.13% |
| Mar 13, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -1.32% |
| Mar 12, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.04% |
| Mar 11, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.71% |
| Mar 10, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -2.45% |
| Mar 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.66% |
| Mar 6, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -1.84% |
| Mar 5, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.21% |
| Mar 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.73% |
| Mar 3, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -1.30% |
| Feb 28, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.18% |
| Feb 27, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.79% |
| Feb 26, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.17% |
| Feb 25, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.46% |
| Feb 24, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.07% |
| Feb 21, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.56% |
| Feb 20, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -1.03% |
| Feb 19, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.16% |
| Feb 18, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.36% |
| Feb 14, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.45% |
| Feb 13, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.57% |
| Feb 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.23% |
| Feb 11, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.46% |
| Feb 10, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.03% |