Columbia Disciplined Core Fund Institutional 3 Class (CCQYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.58
+0.11 (0.82%)
At close: Apr 25, 2025
CCQYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.07% |
| Apr 25, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.82% |
| Apr 24, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1.81% |
| Apr 23, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.53% |
| Apr 22, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 2.68% |
| Apr 21, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -2.31% |
| Apr 17, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.08% |
| Apr 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.18% |
| Apr 15, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.37% |
| Apr 14, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.68% |
| Apr 11, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.77% |
| Apr 10, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -3.77% |
| Apr 9, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 9.55% |
| Apr 8, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.91% |
| Apr 7, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.24% |
| Apr 4, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -5.47% |
| Apr 3, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -5.45% |
| Apr 2, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.57% |
| Apr 1, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.57% |
| Mar 31, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.43% |
| Mar 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% |
| Mar 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.49% |
| Mar 26, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.18% |
| Mar 25, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.21% |
| Mar 24, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.84% |
| Mar 21, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.07% |
| Mar 20, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.14% |
| Mar 19, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.00% |
| Mar 18, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.06% |
| Mar 17, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.50% |
| Mar 14, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 2.17% |
| Mar 13, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.36% |
| Mar 12, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.36% |
| Mar 11, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.92% |
| Mar 10, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -2.42% |
| Mar 7, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.84% |
| Mar 6, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.58% |
| Mar 5, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.04% |
| Mar 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.23% |
| Mar 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.88% |
| Feb 28, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.36% |
| Feb 27, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.94% |
| Feb 26, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.07% |
| Feb 25, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.27% |
| Feb 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.53% |
| Feb 21, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.63% |
| Feb 20, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.39% |
| Feb 19, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.20% |
| Feb 18, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.33% |
| Feb 14, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.13% |