Columbia Capital Allocation Moderate Portfolio Institutional Class (CBMZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.75
+0.04 (0.37%)
Jun 4, 2025, 4:00 PM EDT
CBMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.19% |
| Jun 5, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.19% |
| Jun 4, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.37% |
| Jun 3, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.19% |
| Jun 2, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.19% |
| May 30, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.09% |
| May 29, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% |
| May 28, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.47% |
| May 27, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.23% |
| May 23, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% |
| May 22, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.19% |
| May 21, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.12% |
| May 20, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.09% |
| May 19, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| May 16, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.28% |
| May 15, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.47% |
| May 14, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% |
| May 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.28% |
| May 12, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.44% |
| May 9, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| May 8, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% |
| May 7, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.29% |
| May 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% |
| May 5, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.29% |
| May 2, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% |
| May 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% |
| 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% |