Columbia Contrarian Core Fund Class R (CCCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.78
-0.09 (-0.26%)
Jan 15, 2025, 8:06 AM EST
CCCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.26% |
| Jan 13, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.09% |
| Jan 10, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.50% |
| Jan 8, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.31% |
| Jan 7, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -1.12% |
| Jan 6, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.76% |
| Jan 3, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.37% |
| Jan 2, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.06% |
| Dec 31, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.48% |
| Dec 30, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -1.07% |
| Dec 27, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -1.09% |
| Dec 26, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.03% |
| Dec 24, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 1.01% |
| Dec 23, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.71% |
| Dec 20, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 1.00% |
| Dec 19, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| Dec 18, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -2.89% |
| Dec 17, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.25% |
| Dec 16, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.47% |
| Dec 13, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.47% |
| Dec 12, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.77% |
| Dec 11, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 1.08% |
| Dec 10, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -8.44% |
| Dec 9, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 36.06 | -0.46% |
| Dec 6, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 36.23 | 0.30% |
| Dec 5, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 36.12 | -0.18% |
| Dec 4, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 36.18 | 0.84% |
| Dec 3, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 35.88 | 0.05% |
| Dec 2, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 35.86 | 0.51% |
| Nov 29, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 35.68 | 0.59% |
| Nov 27, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 35.47 | -0.41% |
| Nov 26, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 35.61 | 0.54% |
| Nov 25, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 35.42 | 0.34% |
| Nov 22, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 35.30 | 0.39% |
| Nov 21, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 35.16 | 0.42% |
| Nov 20, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 35.02 | -0.10% |
| Nov 19, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 35.05 | 0.50% |
| Nov 18, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 34.88 | 0.34% |
| Nov 15, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 34.76 | -1.51% |
| Nov 14, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 35.29 | -0.39% |
| Nov 13, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 35.43 | -0.03% |
| Nov 12, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 35.44 | - |
| Nov 11, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 35.44 | 0.05% |
| Nov 8, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 35.42 | 0.08% |
| Nov 7, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 35.39 | 0.76% |
| Nov 6, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 35.13 | 2.30% |
| Nov 5, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 34.34 | 1.13% |
| Nov 4, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 33.95 | -0.27% |
| Nov 1, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 34.04 | 0.76% |
| Oct 31, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 33.79 | -2.23% |
| Oct 30, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 34.56 | -0.24% |
| Oct 29, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 34.64 | 0.16% |
| Oct 28, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 34.59 | 0.16% |
| Oct 25, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 34.53 | 0.24% |
| Oct 24, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 34.45 | -0.08% |
| Oct 23, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 34.48 | -0.90% |
| Oct 22, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 34.79 | - |
| Oct 21, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 34.79 | -0.05% |
| Oct 18, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 34.81 | 0.26% |
| Oct 17, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 34.71 | -0.24% |
| Oct 16, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 34.80 | 0.34% |
| Oct 15, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 34.68 | -0.68% |
| Oct 14, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 34.92 | 0.85% |
| Oct 11, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 34.62 | 0.80% |
| Oct 10, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 34.35 | -0.11% |
| Oct 9, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 34.38 | 0.62% |
| Oct 8, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 34.17 | 0.95% |
| Oct 7, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 33.85 | -0.81% |
| Oct 4, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 34.13 | 0.95% |
| Oct 3, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 33.81 | -0.30% |
| Oct 2, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 33.91 | 0.03% |
| Oct 1, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 33.90 | -0.96% |
| Sep 30, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 34.23 | 0.40% |
| Sep 27, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 34.09 | -0.24% |
| Sep 26, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 34.17 | 0.51% |
| Sep 25, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 34.00 | -0.24% |
| Sep 24, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 34.08 | 0.32% |
| Sep 23, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 33.97 | 0.27% |
| Sep 20, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 33.88 | -0.32% |
| Sep 19, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 33.99 | 1.51% |
| Sep 18, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 33.48 | -0.49% |
| Sep 17, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 33.65 | 0.05% |
| Sep 16, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 33.63 | 0.03% |
| Sep 13, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 33.62 | 0.41% |
| Sep 12, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 33.48 | 0.63% |
| Sep 11, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 33.27 | 1.00% |
| Sep 10, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 32.94 | 0.42% |
| Sep 9, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 32.81 | 1.10% |
| Sep 6, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 32.45 | -1.67% |
| Sep 5, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 33.00 | -0.22% |
| Sep 4, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 33.07 | -0.28% |
| Sep 3, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 33.16 | -2.01% |
| Aug 30, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 33.84 | 0.99% |
| Aug 29, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 33.51 | 0.11% |
| Aug 28, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 33.48 | -0.60% |
| Aug 27, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 33.68 | 0.16% |
| Aug 26, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 33.62 | -0.35% |
| Aug 23, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 33.74 | 0.93% |
| Aug 22, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 33.43 | -0.95% |
| Aug 21, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 33.75 | 0.38% |