Columbia Disciplined Core Fund (CCRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.15
-0.44 (-2.65%)
Oct 10, 2025, 4:00 PM EDT
CCRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.65% |
| Oct 9, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.24% |
| Oct 8, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.54% |
| Oct 7, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.48% |
| Oct 6, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.30% |
| Oct 3, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.12% |
| Oct 2, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.12% |
| Oct 1, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.36% |
| Sep 30, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.30% |
| Sep 29, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.12% |
| Sep 26, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.61% |
| Sep 25, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.55% |
| Sep 24, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.18% |
| Sep 23, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.60% |
| Sep 22, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.30% |
| Sep 19, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.49% |
| Sep 18, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.67% |
| Sep 17, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.06% |
| Sep 16, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.18% |
| Sep 15, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.55% |
| Sep 12, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.37% |
| Sep 11, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.93% |
| Sep 10, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.06% |
| Sep 9, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.43% |
| Sep 8, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.12% |
| Sep 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.43% |
| Sep 4, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.62% |
| Sep 3, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.75% |
| Sep 2, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.68% |
| Aug 29, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.50% |
| Aug 28, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.31% |
| Aug 27, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.19% |
| Aug 26, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.31% |
| Aug 25, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.37% |
| Aug 22, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.64% |
| Aug 21, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.32% |
| Aug 20, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.31% |
| Aug 19, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.56% |
| Aug 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.06% |
| Aug 15, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| Aug 14, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.31% |
| Aug 13, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.50% |
| 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% |