Columbia Capital Allocation Moderate Portfolio Institutional Class (CBMZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.39
0.00 (0.00%)
Apr 30, 2025, 4:00 PM EDT
CBMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Apr 29, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.29% |
| Apr 28, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.39% |
| Apr 25, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.39% |
| Apr 24, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.18% |
| Apr 23, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.79% |
| Apr 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.20% |
| Apr 21, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.09% |
| Apr 17, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.30% |
| Apr 16, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.69% |
| Apr 15, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% |
| Apr 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% |
| Apr 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.91% |
| Apr 10, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.78% |
| Apr 9, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 4.13% |
| Apr 8, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.02% |
| Apr 7, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.91% |
| Apr 4, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -3.04% |
| Apr 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -2.02% |
| Apr 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.39% |
| Apr 1, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.29% |
| Mar 31, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% |
| Mar 28, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.67% |
| Mar 27, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.67% |
| Mar 26, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.41 | -0.76% |
| Mar 25, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.49 | 0.09% |
| Mar 24, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.48 | 0.57% |
| Mar 21, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.42 | -0.10% |
| Mar 20, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.43 | -0.10% |
| Mar 19, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | 0.77% |
| Mar 18, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.36 | -0.48% |
| Mar 17, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.41 | 0.48% |
| Mar 14, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.36 | 1.07% |
| Mar 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | -0.68% |
| Mar 12, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.32 | 0.19% |
| Mar 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | -0.29% |
| Mar 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | -1.33% |
| Mar 7, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.47 | 0.29% |
| Mar 6, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | -0.94% |
| Mar 5, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.54 | 0.67% |
| Mar 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.47 | -0.38% |
| Mar 3, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.51 | -0.85% |
| Feb 28, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.60 | 0.76% |
| Feb 27, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.52 | -0.94% |
| Feb 26, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.62 | 0.19% |
| Feb 25, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.60 | 0.19% |
| Feb 24, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.58 | -0.28% |
| Feb 21, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.61 | -0.65% |
| Feb 20, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.68 | - |
| Feb 19, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.68 | 0.09% |