Columbia Large Cap Enhanced Core Fund Class R (CCERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.61
-0.16 (-0.56%)
Jul 29, 2025, 4:00 PM EDT
CCERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -1.59% |
| Jul 31, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.53% |
| Jul 30, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.35% |
| Jul 29, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.56% |
| Jul 28, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.03% |
| Jul 25, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.45% |
| Jul 24, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.03% |
| Jul 23, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.74% |
| Jul 22, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.46% |
| Jul 21, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.18% |
| Jul 18, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.11% |
| Jul 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.68% |
| Jul 16, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.32% |
| Jul 15, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.39% |
| Jul 14, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.14% |
| Jul 11, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.46% |
| Jul 10, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.36% |
| Jul 9, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.76% |
| Jul 8, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| Jul 7, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.82% |
| Jul 3, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.86% |
| Jul 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.58% |
| Jul 1, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.04% |
| Jun 30, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.47% |
| Jun 27, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.55% |
| Jun 26, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.81% |
| Jun 25, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.04% |
| Jun 24, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.16% |
| Jun 23, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.90% |
| Jun 20, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.30% |
| Jun 18, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.07% |
| Jun 17, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.96% |
| Jun 16, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.20% |
| Jun 13, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -4.24% |
| Jun 12, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.01 | 0.36% |
| Jun 11, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 26.92 | -0.43% |
| Jun 10, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.03 | 0.61% |
| Jun 9, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 26.87 | 0.07% |
| Jun 6, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 26.85 | 1.17% |
| Jun 5, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 26.54 | -0.44% |
| Jun 4, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 26.66 | 0.04% |
| Jun 3, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 26.65 | 0.62% |
| Jun 2, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 26.48 | 0.37% |
| May 30, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 26.38 | -0.15% |
| May 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.42 | 0.41% |
| May 28, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 26.32 | -0.59% |
| May 27, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 26.47 | 2.17% |
| May 23, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 25.91 | -0.74% |
| May 22, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.10 | - |
| May 21, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.10 | -1.72% |