Columbia Moderately Conservative 529 Portfolio Fund (CCMTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.11
+0.21 (0.81%)
May 12, 2025, 2:29 PM EDT
CCMTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.81% |
| May 9, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.04% |
| May 8, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| May 7, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.15% |
| May 6, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.08% |
| May 5, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.23% |
| May 2, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.31% |
| May 1, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.04% |
| Apr 30, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| Apr 29, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.27% |
| Apr 28, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.27% |
| Apr 25, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.27% |
| Apr 24, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.83% |
| Apr 23, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.55% |
| Apr 22, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.76% |
| Apr 21, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.79% |
| Apr 17, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.04% |
| Apr 16, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.28% |
| Apr 15, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.12% |
| Apr 14, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.68% |
| Apr 11, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.40% |
| Apr 10, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.22% |
| Apr 9, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 2.38% |
| Apr 8, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.72% |
| Apr 7, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.20% |
| Apr 4, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -2.27% |
| Apr 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.27% |
| Apr 2, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.19% |
| Apr 1, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.27% |
| Mar 31, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.16% |
| Mar 28, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.35% |
| Mar 27, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.15% |
| Mar 26, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.46% |
| Mar 25, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.08% |
| Mar 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.31% |
| Mar 21, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.12% |
| Mar 20, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Mar 19, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.46% |
| Mar 18, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.19% |
| Mar 17, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.31% |
| Mar 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.58% |
| Mar 13, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.31% |
| Mar 12, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| Mar 11, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.35% |
| Mar 10, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.58% |
| Mar 7, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.15% |
| Mar 6, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.50% |
| Mar 5, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.27% |
| Mar 4, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.46% |
| Mar 3, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.42% |