Columbia Acorn International Fund Institutional 2 Class (CAIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.37
+0.07 (0.29%)
At close: May 22, 2026
CAIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.29% |
| May 21, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.54% |
| May 20, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.09% |
| May 19, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.46% |
| May 18, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.04% |
| May 15, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.80% |
| May 14, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.81% |
| May 13, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.16% |
| May 12, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.64% |
| May 11, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.48% |
| May 8, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.72% |
| May 7, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.05% |
| May 6, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 2.19% |
| May 5, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.47% |
| May 4, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.71% |
| May 1, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.91% |
| Apr 30, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2.71% |
| Apr 29, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.88% |
| Apr 28, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.29% |
| Apr 27, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.50% |
| Apr 24, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.29% |
| Apr 23, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.07% |
| Apr 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.46% |
| Apr 21, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.59% |
| Apr 20, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.53% |
| Apr 17, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 2.12% |
| Apr 16, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.25% |
| Apr 15, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.37% |
| Apr 14, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.22% |
| Apr 13, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.89% |
| Apr 10, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.25% |
| Apr 9, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.51% |
| Apr 8, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 5.24% |
| Apr 7, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.09% |
| Apr 6, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.13% |
| 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% |