Columbia Disciplined Core Fund Institutional 3 Class (CCQYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.12
-0.01 (-0.06%)
At close: May 18, 2026
CCQYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.56% |
| May 18, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.06% |
| May 15, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.16% |
| May 14, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.87% |
| May 13, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.43% |
| May 12, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.25% |
| May 11, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.19% |
| May 8, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.50% |
| May 7, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.44% |
| May 6, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.88% |
| May 5, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.63% |
| May 4, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.38% |
| May 1, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.19% |
| Apr 30, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.63% |
| Apr 29, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.06% |
| Apr 28, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.63% |
| Apr 27, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.32% |
| Apr 24, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.83% |
| Apr 23, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.82% |
| Apr 22, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.64% |
| Apr 21, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.44% |
| Apr 20, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.13% |
| Apr 17, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.34% |
| Apr 16, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.19% |
| Apr 15, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.84% |
| Apr 14, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.24% |
| Apr 13, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.06% |
| Apr 10, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.20% |
| Apr 9, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.26% |
| Apr 8, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.51% |
| Apr 7, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| Apr 6, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.48% |
| Apr 2, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.14% |
| Apr 1, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.76% |
| Mar 31, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 2.83% |
| Mar 30, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.14% |
| Mar 27, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.74% |
| Mar 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.64% |
| Mar 25, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.48% |
| Mar 24, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.48% |
| Mar 23, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.10% |
| Mar 20, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.50% |
| Mar 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% |
| Mar 18, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.14% |
| Mar 17, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.54% |
| Mar 16, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.88% |
| Mar 13, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.88% |
| Mar 12, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.13% |
| Mar 11, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.13% |
| Mar 10, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.20% |