Columbia Commodity Strategy Inst3 (CCFYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.86
-0.06 (-0.55%)
At close: Dec 2, 2025
CCFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.55% |
| Dec 1, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.65% |
| Nov 28, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.40% |
| Nov 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.13% |
| Nov 25, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.09% |
| Nov 24, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Nov 21, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.38% |
| Nov 20, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.84% |
| Nov 19, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.56% |
| Nov 18, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% |
| Nov 17, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Nov 14, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.92% |
| Nov 13, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.09% |
| Nov 12, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.09% |
| Nov 11, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.83% |
| Nov 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.79% |
| Nov 7, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.28% |
| Nov 6, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.47% |
| Nov 5, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Nov 4, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.84% |
| Nov 3, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.04% |
| Oct 31, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.19% |
| Oct 30, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.19% |
| Oct 29, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.57% |
| Oct 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.47% |
| Oct 27, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.66% |
| Oct 24, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.37% |
| Oct 23, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.72% |
| Oct 22, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% |
| Oct 21, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.60% |
| Oct 20, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.72% |
| Oct 17, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.66% |
| Oct 16, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.57% |
| Oct 15, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.19% |
| Oct 14, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.38% |
| Oct 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.74% |
| Oct 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.53% |
| Oct 9, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.23% |
| Oct 8, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.66% |
| Oct 7, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.29% |
| Oct 6, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.57% |
| Oct 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.58% |
| Oct 2, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.38% |
| Oct 1, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.68% |
| Sep 30, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.58% |
| Sep 29, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Sep 26, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.68% |
| Sep 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.39% |
| Sep 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% |
| Sep 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.68% |