Columbia Acorn Portfolio (CACEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.81
+0.10 (0.34%)
Jun 4, 2025, 4:00 PM EDT
CACEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.71% |
| Jun 5, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.17% |
| Jun 4, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.34% |
| Jun 3, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 1.05% |
| Jun 2, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.10% |
| May 30, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.10% |
| May 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.24% |
| May 28, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.44% |
| May 27, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.59% |
| May 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.31% |
| May 22, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.21% |
| May 21, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -2.02% |
| May 20, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.03% |
| May 19, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.88% |
| May 16, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.03% |
| May 15, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.68% |
| May 14, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.37% |
| May 13, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.24% |
| May 12, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 2.69% |
| May 9, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.28% |
| May 8, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.45% |
| May 7, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.50% |
| May 6, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.53% |
| May 5, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.35% |
| May 2, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 1.83% |
| May 1, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.18% |
| Apr 30, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| Apr 29, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.65% |
| Apr 28, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.47% |
| Apr 25, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.43% |
| Apr 24, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 1.91% |
| 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% |