Columbia Acorn International Fund Institutional 2 Class (CAIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.67
+0.19 (0.81%)
May 9, 2025, 4:00 PM EDT
CAIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.81% |
| May 8, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| May 7, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.17% |
| May 6, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.38% |
| May 5, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.21% |
| May 2, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.48% |
| May 1, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.48% |
| Apr 30, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.61% |
| Apr 29, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.09% |
| Apr 28, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.75% |
| Apr 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.31% |
| Apr 24, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.26% |
| Apr 23, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.54% |
| Apr 22, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.73% |
| Apr 21, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.27% |
| Apr 17, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 1.34% |
| Apr 16, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.64% |
| Apr 15, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.51% |
| Apr 14, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.79% |
| Apr 11, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 2.41% |
| Apr 10, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.19% |
| Apr 9, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 6.48% |
| Apr 8, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.25% |
| Apr 7, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.75% |
| Apr 4, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -5.38% |
| Apr 3, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.76% |
| Apr 2, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.70% |
| Apr 1, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.23% |
| Mar 31, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.16% |
| Mar 28, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -1.50% |
| Mar 27, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.05% |
| Mar 26, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.39% |
| Mar 25, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.50% |
| Mar 24, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.14% |
| Mar 21, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.21% |
| Mar 20, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.53% |
| Mar 19, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.31% |
| Mar 18, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.44% |
| Mar 17, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.63% |
| Mar 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.86% |
| Mar 13, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.12% |
| Mar 12, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.45% |
| Mar 11, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.49% |
| Mar 10, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.84% |
| Mar 7, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.33% |
| Mar 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.18% |
| Mar 5, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 2.46% |
| Mar 4, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.45% |
| Mar 3, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Feb 28, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.09% |