Columbia Disciplined Core Fund Institutional 3 Class (CCQYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.82
+0.14 (0.89%)
Aug 8, 2025, 4:00 PM EDT
CCQYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.39% |
| Aug 11, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.25% |
| Aug 8, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.89% |
| Aug 7, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.32% |
| Aug 6, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.03% |
| Aug 5, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.51% |
| Aug 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.69% |
| Aug 1, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.66% |
| Jul 31, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.51% |
| Jul 30, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.32% |
| Jul 29, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.57% |
| Jul 28, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| Jul 25, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.38% |
| Jul 24, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| Jul 23, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.70% |
| Jul 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.32% |
| Jul 21, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.19% |
| Jul 18, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| Jul 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.77% |
| Jul 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.26% |
| Jul 15, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.39% |
| Jul 14, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.13% |
| Jul 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.45% |
| Jul 10, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.26% |
| Jul 9, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.78% |
| Jul 8, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| Jul 7, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.64% |
| Jul 3, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.91% |
| Jul 2, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.52% |
| Jul 1, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.07% |
| Jun 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.46% |
| Jun 27, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.59% |
| Jun 26, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.87% |
| Jun 25, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.07% |
| Jun 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.01% |
| Jun 23, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.95% |
| Jun 20, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.41% |
| Jun 18, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.14% |
| Jun 17, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.87% |
| Jun 16, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.22% |
| Jun 13, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.54% |
| Jun 12, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.34% |
| Jun 11, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.33% |
| Jun 10, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.47% |
| Jun 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.07% |
| Jun 6, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.22% |
| Jun 5, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.27% |
| Jun 4, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Jun 3, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.54% |
| Jun 2, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.34% |