Columbia Acorn International Fund Institutional 2 Class (CAIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.46
-0.27 (-1.19%)
At close: Apr 2, 2026
CAIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -1.19% |
| Apr 1, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.93% |
| Mar 31, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 3.96% |
| Mar 30, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.60% |
| Mar 27, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.86% |
| Mar 26, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -2.40% |
| Mar 25, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.72% |
| Mar 24, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.67% |
| Mar 23, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 2.39% |
| Mar 20, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -3.29% |
| Mar 19, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.40% |
| Mar 18, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.31% |
| Mar 17, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.13% |
| Mar 16, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1.42% |
| Mar 13, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.92% |
| Mar 12, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -2.15% |
| Mar 11, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.39% |
| Mar 10, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.56% |
| Mar 9, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.56% |
| Mar 6, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.28% |
| Mar 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.54% |
| Mar 4, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 1.18% |
| Mar 3, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -3.61% |
| Mar 2, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.52% |
| Feb 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.68% |
| Feb 26, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.08% |
| Feb 25, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.89% |
| Feb 24, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.57% |
| Feb 23, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.85% |
| Feb 20, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.98% |
| Feb 19, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.20% |
| Feb 18, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.66% |
| Feb 17, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.33% |
| Feb 13, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.33% |
| Feb 12, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.26% |
| Feb 11, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.41% |
| Feb 10, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.24% |
| Feb 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.24% |
| Feb 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.76% |
| Feb 5, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.72% |
| Feb 4, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.08% |
| Feb 3, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.25% |
| Feb 2, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.04% |
| Jan 30, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.52% |
| Jan 29, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.85% |
| Jan 28, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.65% |
| Jan 27, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.89% |
| Jan 26, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.04% |
| Jan 23, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.50% |
| Jan 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.92% |