Columbia Large Cap Enhanced Core Fund Class R (CCERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.67
-0.20 (-0.74%)
May 23, 2025, 4:00 PM EDT
CCERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.59% |
| May 27, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 2.17% |
| May 23, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.74% |
| May 22, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| May 21, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -1.72% |
| May 20, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.44% |
| May 19, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| May 16, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.81% |
| May 15, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.26% |
| May 14, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| May 13, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.78% |
| May 12, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 3.49% |
| May 9, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.12% |
| May 8, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.73% |
| May 7, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.31% |
| May 6, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.73% |
| May 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.61% |
| May 2, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.36% |
| May 1, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.62% |
| Apr 30, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.23% |
| Apr 29, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.63% |
| Apr 28, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.04% |
| Apr 25, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.79% |
| Apr 24, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 2.06% |
| Apr 23, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.60% |
| Apr 22, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 2.57% |
| Apr 21, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -2.35% |
| Apr 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.17% |
| Apr 16, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -2.30% |
| Apr 15, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.28% |
| Apr 14, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.61% |
| Apr 11, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.94% |
| Apr 10, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -3.73% |
| Apr 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 9.52% |
| Apr 8, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.71% |
| Apr 7, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.30% |
| Apr 4, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -5.63% |
| Apr 3, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -5.26% |
| Apr 2, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.65% |
| Apr 1, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.38% |
| Mar 31, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.50% |
| Mar 28, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -2.05% |
| Mar 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.41% |
| Mar 26, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -1.08% |
| Mar 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.11% |
| Mar 24, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1.79% |
| Mar 21, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.04% |
| Mar 20, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.19% |
| Mar 19, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.11% |
| Mar 18, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.95% |