Columbia Disciplined Core Fund Institutional 3 Class (CCQYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.65
+0.02 (0.14%)
May 15, 2025, 4:00 PM EDT
CCQYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.07% |
| May 16, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.89% |
| May 15, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.14% |
| May 14, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| May 13, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.83% |
| May 12, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 3.64% |
| May 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.28% |
| May 8, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.79% |
| May 7, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.29% |
| May 6, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.71% |
| May 5, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.43% |
| May 2, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.52% |
| May 1, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.80% |
| Apr 30, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.29% |
| Apr 29, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.74% |
| 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% |