Columbia Contrarian Core Fund Class R (CCCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.84
-0.84 (-2.23%)
Oct 31, 2024, 8:01 PM EDT
CCCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Oct 30, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.24% |
| Oct 29, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.16% |
| Oct 28, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.16% |
| Oct 25, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.24% |
| Oct 24, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -0.08% |
| Oct 23, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -0.90% |
| Oct 22, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Oct 21, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -0.05% |
| Oct 18, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.26% |
| Oct 17, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.24% |
| Oct 16, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.34% |
| Oct 15, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.68% |
| Oct 14, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.85% |
| Oct 11, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.80% |
| Oct 10, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.11% |
| Oct 9, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.62% |
| Oct 8, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.95% |
| Oct 7, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.81% |
| Oct 4, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.95% |
| Oct 3, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.30% |
| Oct 2, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.03% |
| Oct 1, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.96% |
| Sep 30, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.40% |
| Sep 27, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.24% |
| Sep 26, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.51% |
| Sep 25, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -0.24% |
| Sep 24, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.32% |
| Sep 23, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.27% |
| Sep 20, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.32% |
| Sep 19, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.51% |
| Sep 18, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.49% |
| Sep 17, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.05% |
| Sep 16, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.03% |
| Sep 13, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.41% |
| Sep 12, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.63% |
| Sep 11, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 1.00% |
| Sep 10, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.42% |
| Sep 9, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 1.10% |
| Sep 6, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -1.67% |
| Sep 5, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.22% |
| Sep 4, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.28% |
| Sep 3, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -2.01% |
| Aug 30, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.99% |
| Aug 29, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.11% |
| Aug 28, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.60% |
| Aug 27, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.16% |
| Aug 26, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.35% |
| Aug 23, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.93% |
| Aug 22, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.95% |
| Aug 21, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.38% |
| Aug 20, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.14% |
| Aug 19, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 1.07% |
| Aug 16, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.25% |
| Aug 15, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 1.54% |
| Aug 14, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.31% |
| Aug 13, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 1.51% |
| Aug 12, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.06% |
| Aug 9, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.49% |
| Aug 8, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 2.29% |
| Aug 7, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.73% |
| Aug 6, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.97% |
| Aug 5, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -2.97% |
| Aug 2, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -1.90% |
| Aug 1, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -1.35% |
| Jul 31, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.49% |
| Jul 30, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.39% |
| Jul 29, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.11% |
| Jul 26, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 1.05% |
| Jul 25, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.62% |
| Jul 24, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -2.20% |
| Jul 23, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.19% |
| Jul 22, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 1.19% |
| Jul 19, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.69% |
| Jul 18, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -1.06% |
| Jul 17, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -1.61% |
| Jul 16, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.48% |
| Jul 15, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.27% |
| Jul 12, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.35% |
| Jul 11, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -0.91% |
| Jul 10, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 1.00% |
| Jul 9, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.08% |
| Jul 8, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.08% |
| Jul 5, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.71% |
| Jul 3, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.36% |
| Jul 2, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.61% |
| Jul 1, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.25% |
| Jun 28, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.41% |
| Jun 27, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.14% |
| Jun 26, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.11% |
| Jun 25, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.44% |
| Jun 24, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.30% |
| Jun 21, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.17% |
| Jun 20, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.19% |
| Jun 18, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.25% |
| Jun 17, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.61% |
| Jun 14, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.08% |
| Jun 13, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| Jun 12, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.78% |
| Jun 11, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.28% |