Columbia Large Cap Enhanced Core R (CCERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.99
+0.16 (0.54%)
Sep 19, 2025, 4:00 PM EDT
CCERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 23, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.60% |
| Sep 22, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.33% |
| Sep 19, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.54% |
| Sep 18, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.51% |
| Sep 17, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.07% |
| Sep 16, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.20% |
| Sep 15, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.57% |
| Sep 12, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.17% |
| Sep 11, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.95% |
| Sep 10, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.17% |
| Sep 9, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.31% |
| Sep 8, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.10% |
| Sep 5, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.34% |
| Sep 4, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.65% |
| Sep 3, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.62% |
| Sep 2, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.69% |
| Aug 29, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.48% |
| Aug 28, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.27% |
| Aug 27, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.17% |
| Aug 26, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.34% |
| Aug 25, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.38% |
| Aug 22, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.67% |
| Aug 21, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.38% |
| Aug 20, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.21% |
| Aug 19, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.62% |
| Aug 18, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.10% |
| Aug 15, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.17% |
| Aug 14, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.14% |
| Aug 13, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.52% |
| Aug 12, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.29% |
| Aug 11, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.31% |
| Aug 8, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.95% |
| Aug 7, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.14% |
| Aug 6, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.92% |
| Aug 5, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.42% |
| Aug 4, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 1.50% |
| 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% |