Columbia Commodity Strategy Fund Institutional 2 Class (CADLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.06
+0.08 (0.89%)
Dec 20, 2024, 4:00 PM EST
CADLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.89% |
| Dec 19, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.77% |
| Dec 18, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.44% |
| Dec 17, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.66% |
| Dec 16, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.44% |
| Dec 13, 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -8.28% |
| Dec 12, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.23 | -0.69% |
| Dec 11, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.29 | 0.90% |
| Dec 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.21 | 0.30% |
| Dec 9, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.18 | 1.12% |
| Dec 6, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.08 | - |
| Dec 5, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.08 | 0.10% |
| Dec 4, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.07 | -0.20% |
| Dec 3, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.09 | 0.61% |
| Dec 2, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.04 | -0.91% |
| Nov 29, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.12 | 0.30% |
| Nov 27, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.09 | -0.50% |
| Nov 26, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.14 | 0.40% |
| Nov 25, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.10 | -1.00% |
| Nov 22, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.19 | 0.30% |
| Nov 21, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.16 | 0.40% |
| Nov 20, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.13 | 0.51% |
| Nov 19, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.08 | 0.31% |
| Nov 18, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.05 | 1.65% |
| Nov 15, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 8.91 | - |
| Nov 14, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 8.91 | -0.62% |
| Nov 13, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 8.96 | -0.10% |
| Nov 12, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 8.97 | -0.41% |
| Nov 11, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.01 | -1.11% |
| Nov 8, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.11 | -1.20% |
| Nov 7, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.22 | 1.32% |
| Nov 6, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.10 | -1.00% |
| Nov 5, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.19 | 0.30% |
| Nov 4, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.16 | 0.81% |
| Nov 1, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.09 | 0.10% |
| Oct 31, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.08 | -0.80% |
| Oct 30, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.16 | 0.61% |
| Oct 29, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.10 | 0.20% |
| Oct 28, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.08 | -1.99% |
| Oct 25, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.27 | 0.40% |
| Oct 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.23 | 0.20% |
| Oct 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.21 | -0.60% |
| Oct 22, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.27 | 1.41% |
| Oct 21, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.14 | 0.61% |
| Oct 18, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.08 | -0.20% |
| Oct 17, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.10 | 0.10% |
| Oct 16, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.09 | -0.20% |
| Oct 15, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.11 | -1.20% |
| Oct 14, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.22 | -1.38% |
| Oct 11, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.35 | 0.30% |
| Oct 10, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.32 | 1.40% |
| Oct 9, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.19 | -0.80% |
| Oct 8, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 9.27 | -2.14% |
| Oct 7, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 9.47 | 0.39% |
| Oct 4, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.43 | - |
| Oct 3, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.43 | 0.89% |
| Oct 2, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.35 | 0.40% |
| Oct 1, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.31 | 1.00% |
| Sep 30, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.22 | - |
| Sep 27, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.22 | 0.20% |
| Sep 26, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.20 | -0.20% |
| Sep 25, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.22 | -0.10% |
| Sep 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 9.23 | 1.42% |
| Sep 23, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.10 | 0.71% |
| Sep 20, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.04 | 0.31% |
| Sep 19, 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.01 | 0.82% |
| Sep 18, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 8.93 | 0.31% |
| Sep 17, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 8.91 | 0.42% |
| Sep 16, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 8.87 | 0.73% |
| Sep 13, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 8.81 | 0.42% |
| Sep 12, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 8.77 | 1.71% |
| Sep 11, 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 8.62 | 0.97% |
| Sep 10, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 8.54 | -1.17% |
| Sep 9, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 8.64 | 0.75% |
| Sep 6, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 8.58 | -1.59% |
| Sep 5, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 8.71 | 0.21% |
| Sep 4, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 8.69 | -0.42% |
| Sep 3, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 8.73 | -0.94% |
| Aug 30, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 8.81 | -0.93% |
| Aug 29, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 8.90 | 0.73% |
| Aug 28, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 8.83 | -0.93% |
| Aug 27, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 8.92 | - |
| Aug 26, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 8.92 | 0.94% |
| Aug 23, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 8.83 | 1.37% |
| Aug 22, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 8.71 | -0.53% |
| Aug 21, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 8.76 | -0.21% |
| Aug 20, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 8.78 | -0.10% |
| Aug 19, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 8.79 | 0.42% |
| Aug 16, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 8.75 | -0.31% |
| Aug 15, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 8.78 | 0.85% |
| Aug 14, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 8.70 | -0.32% |
| Aug 13, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 8.73 | -1.15% |
| Aug 12, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 8.83 | 1.16% |
| Aug 9, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 8.73 | 0.53% |
| Aug 8, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 8.69 | 0.53% |
| Aug 7, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 8.64 | 0.64% |
| Aug 6, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 8.58 | - |
| Aug 5, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 8.58 | -0.75% |
| Aug 2, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 8.65 | -1.05% |
| Aug 1, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 8.74 | -1.04% |