Columbia Disciplined Core Fund Institutional Class (CCRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.80
+0.15 (0.96%)
Aug 8, 2025, 4:00 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.46% |
| Aug 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.32% |
| Aug 8, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.96% |
| Aug 7, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.38% |
| Aug 6, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.03% |
| Aug 5, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.45% |
| Aug 4, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.63% |
| Aug 1, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.66% |
| Jul 31, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.45% |
| Jul 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.38% |
| Jul 29, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.57% |
| Jul 28, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Jul 25, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.44% |
| Jul 24, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| Jul 23, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.70% |
| Jul 22, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.32% |
| Jul 21, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.13% |
| Jul 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.06% |
| Jul 17, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.78% |
| Jul 16, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.26% |
| Jul 15, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.39% |
| Jul 14, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.13% |
| 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% |