Columbia Balanced Fund Institutional Class (CBALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.32
-0.75 (-1.39%)
Oct 31, 2024, 8:01 PM EDT
CBALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | -1.39% |
| Oct 30, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -0.20% |
| Oct 29, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.13% |
| Oct 28, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.04% |
| Oct 25, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 0.07% |
| Oct 24, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 0.04% |
| Oct 23, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.64% |
| Oct 22, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -0.06% |
| Oct 21, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -0.29% |
| Oct 18, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 0.20% |
| Oct 17, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.29% |
| Oct 16, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.26% |
| Oct 15, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -0.33% |
| Oct 14, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.50% |
| Oct 11, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 0.52% |
| Oct 10, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | -0.06% |
| Oct 9, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 0.28% |
| Oct 8, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.60% |
| Oct 7, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -0.59% |
| Oct 4, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.22% |
| Oct 3, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -0.35% |
| Oct 2, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -0.06% |
| Oct 1, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | -0.46% |
| Sep 30, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 0.09% |
| Sep 27, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -0.02% |
| Sep 26, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.30% |
| Sep 25, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -0.28% |
| Sep 24, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 0.24% |
| Sep 23, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.15% |
| Sep 20, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -0.20% |
| Sep 19, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.93% |
| Sep 18, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | -0.92% |
| Sep 17, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 53.90 | -0.04% |
| Sep 16, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 53.92 | 0.13% |
| Sep 13, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.85 | 0.35% |
| Sep 12, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.66 | 0.35% |
| Sep 11, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.48 | 0.58% |
| Sep 10, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.17 | 0.38% |
| Sep 9, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 52.97 | 0.70% |
| Sep 6, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.60 | -0.92% |
| Sep 5, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.09 | -0.06% |
| Sep 4, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.12 | 0.02% |
| Sep 3, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.11 | -1.09% |
| Aug 30, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.69 | 0.52% |
| Aug 29, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.42 | 0.02% |
| Aug 28, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.41 | -0.41% |
| Aug 27, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.62 | 0.13% |
| Aug 26, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.55 | -0.24% |
| Aug 23, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.68 | 0.77% |
| Aug 22, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.28 | -0.74% |
| Aug 21, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.67 | 0.37% |
| Aug 20, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.48 | 0.02% |
| Aug 19, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.47 | 0.71% |
| Aug 16, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.09 | 0.24% |
| Aug 15, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 52.96 | 0.76% |
| Aug 14, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.56 | 0.25% |
| Aug 13, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.43 | 1.05% |
| Aug 12, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 51.88 | 0.15% |
| Aug 9, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.80 | 0.39% |
| Aug 8, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.61 | 1.29% |
| Aug 7, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 50.95 | -0.52% |
| Aug 6, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.22 | 0.31% |
| Aug 5, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.06 | -1.84% |
| Aug 2, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.01 | -0.70% |
| Aug 1, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.38 | -0.62% |
| Jul 31, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.71 | 1.09% |
| Jul 30, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.14 | -0.17% |
| Jul 29, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.23 | 0.11% |
| Jul 26, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.17 | 0.79% |
| Jul 25, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.76 | -0.33% |
| Jul 24, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 51.93 | -1.42% |
| Jul 23, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.68 | -0.08% |
| Jul 22, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.72 | 0.70% |
| Jul 19, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.35 | -0.53% |
| Jul 18, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.63 | -0.75% |
| Jul 17, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.03 | -0.97% |
| Jul 16, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.54 | 0.43% |
| Jul 15, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.32 | 0.07% |
| Jul 12, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.28 | 0.34% |
| Jul 11, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.10 | -0.34% |
| Jul 10, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.28 | 0.68% |
| Jul 9, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.92 | - |
| Jul 8, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.92 | 0.08% |
| Jul 5, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.88 | 0.62% |
| Jul 3, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.55 | 0.44% |
| Jul 2, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.32 | 0.46% |
| Jul 1, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.08 | -0.02% |
| Jun 28, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.09 | -0.40% |
| Jun 27, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.30 | 0.17% |
| Jun 26, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.21 | -0.11% |
| Jun 25, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.27 | 0.29% |
| Jun 24, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.12 | -0.17% |
| Jun 21, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.21 | -0.10% |
| Jun 20, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.26 | -0.19% |
| Jun 18, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.36 | -0.19% |
| Jun 17, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.20 | 0.25% |
| Jun 14, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.07 | -0.06% |
| Jun 13, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.10 | 0.13% |
| Jun 12, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.03 | 0.71% |
| Jun 11, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.66 | 0.31% |