Columbia Acorn International Fund Institutional 2 Class (CAIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.14
+0.05 (0.21%)
Jun 11, 2025, 4:00 PM EDT
CAIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.64% |
| Jun 12, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.87% |
| Jun 11, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.21% |
| Jun 10, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -2.07% |
| Jun 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 23.99 | 0.41% |
| Jun 6, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.90 | 0.12% |
| Jun 5, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 23.87 | -0.16% |
| Jun 4, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 23.90 | 0.82% |
| Jun 3, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 23.71 | -0.94% |
| Jun 2, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 23.93 | 1.24% |
| May 30, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 23.64 | -0.04% |
| May 29, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.65 | - |
| May 28, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.65 | -1.14% |
| May 27, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 23.92 | 1.24% |
| May 23, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 23.63 | 0.41% |
| May 22, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.53 | -0.04% |
| May 21, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.54 | -0.82% |
| May 20, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 23.74 | - |
| May 19, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 23.74 | 0.62% |
| May 16, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 23.59 | 0.29% |
| May 15, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 23.52 | 1.22% |
| May 14, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.24 | -0.58% |
| May 13, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.38 | 0.25% |
| May 12, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.32 | 1.01% |
| May 9, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.09 | 0.81% |
| May 8, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 22.90 | - |
| May 7, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 22.90 | -0.17% |
| May 6, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 22.94 | 0.38% |
| May 5, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 22.85 | 0.21% |
| May 2, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 22.80 | 1.48% |
| May 1, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.47 | 0.48% |
| Apr 30, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.36 | 0.61% |
| Apr 29, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.23 | 0.09% |
| Apr 28, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.21 | 0.75% |
| Apr 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.04 | 0.31% |
| Apr 24, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 21.97 | 1.26% |
| Apr 23, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 21.70 | 0.54% |
| Apr 22, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 21.58 | 0.73% |
| Apr 21, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.43 | 0.27% |
| Apr 17, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.37 | 1.34% |
| Apr 16, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.09 | -0.64% |
| Apr 15, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.22 | 0.51% |
| Apr 14, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.12 | 1.79% |
| Apr 11, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 20.74 | 2.41% |
| Apr 10, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.26 | -1.19% |
| Apr 9, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.50 | 6.48% |
| Apr 8, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.25 | 0.25% |
| Apr 7, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.20 | -1.75% |
| Apr 4, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.55 | -5.38% |
| Apr 3, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.66 | -1.76% |