Columbia Large Cap Enhanced Core Fund Class R (CCERX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.16
+0.35 (1.36%)
May 2, 2025, 4:00 PM EDT
CCERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 17, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.50% |
| Mar 14, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 2.15% |
| Mar 13, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.31% |
| Mar 12, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.31% |
| Mar 11, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.92% |
| Mar 10, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -2.57% |
| Mar 7, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.75% |
| Mar 6, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -1.52% |
| Mar 5, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.12% |
| Mar 4, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -1.22% |
| Mar 3, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.89% |
| Feb 28, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 1.51% |
| Feb 27, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -1.77% |
| Feb 26, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.07% |
| Feb 25, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.36% |
| Feb 24, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.47% |