Columbia Disciplined Core Fund Institutional Class (CCRZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.38
-0.10 (-0.65%)
Jul 7, 2025, 4:00 PM EDT
CCRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.45% |
| Jul 10, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.26% |
| Jul 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.71% |
| Jul 8, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.07% |
| Jul 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.65% |
| Jul 3, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.85% |
| Jul 2, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.59% |
| Jul 1, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.07% |
| Jun 30, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.39% |
| Jun 27, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.66% |
| Jun 26, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.87% |
| Jun 25, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Jun 24, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.08% |
| Jun 23, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.88% |
| Jun 20, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.41% |
| Jun 18, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.14% |
| Jun 17, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.87% |
| Jun 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.29% |
| Jun 13, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.54% |
| Jun 12, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.34% |
| Jun 11, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.33% |
| Jun 10, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.40% |
| Jun 9, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.07% |
| Jun 6, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.22% |
| Jun 5, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.27% |
| Jun 4, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Jun 3, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.61% |
| Jun 2, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.34% |
| May 30, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.20% |
| May 29, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.34% |
| May 28, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.55% |
| May 27, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 2.23% |
| May 23, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.83% |
| May 22, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.07% |
| May 21, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.70% |
| May 20, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.41% |
| May 19, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.07% |
| May 16, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.89% |
| May 15, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.14% |
| May 14, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| May 13, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.83% |
| May 12, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 3.65% |
| May 9, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.29% |
| May 8, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.79% |
| May 7, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.29% |
| May 6, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.64% |
| May 5, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.43% |
| May 2, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.45% |
| May 1, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.80% |
| Apr 30, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.37% |