Columbia Balanced Fund Class R (CBLRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.84
+0.26 (0.52%)
At close: Apr 25, 2025
CBLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.12% |
| Apr 25, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.52% |
| Apr 24, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 1.54% |
| Apr 23, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 1.14% |
| Apr 22, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 1.45% |
| Apr 21, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -1.55% |
| Apr 17, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.17% |
| Apr 16, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -1.23% |
| Apr 15, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -0.04% |
| Apr 14, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.76% |
| Apr 11, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 1.02% |
| Apr 10, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -2.36% |
| Apr 9, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 5.45% |
| Apr 8, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -1.14% |
| Apr 7, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.51% |
| Apr 4, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -3.58% |
| Apr 3, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -2.86% |
| Apr 2, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 0.28% |
| Apr 1, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.36% |
| Mar 31, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.14% |
| Mar 28, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -1.06% |
| Mar 27, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -0.24% |
| Mar 26, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.90% |
| Mar 25, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 0.18% |
| Mar 24, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.85% |
| Mar 21, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.10% |
| Mar 20, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.04% |
| Mar 19, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 0.79% |
| Mar 18, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -0.88% |
| Mar 17, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.68 | 0.36% |
| Mar 14, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.50 | 1.24% |
| Mar 13, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.89 | -0.77% |
| Mar 12, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.27 | 0.34% |
| Mar 11, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.11 | -0.65% |
| Mar 10, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.43 | -1.56% |
| Mar 7, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.23 | 0.18% |
| Mar 6, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.14 | -1.14% |
| Mar 5, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.73 | 0.70% |
| Mar 4, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.37 | -0.62% |
| Mar 3, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.69 | -1.05% |
| Feb 28, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.24 | 1.12% |
| Feb 27, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.66 | -1.18% |
| Feb 26, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.28 | 0.11% |
| Feb 25, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.22 | -0.19% |
| Feb 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.32 | -0.32% |
| Feb 21, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.49 | -0.96% |
| Feb 20, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.00 | -0.15% |
| Feb 19, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.08 | 0.28% |
| Feb 18, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 52.93 | 0.06% |
| Feb 14, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 52.90 | 0.15% |