Columbia Disciplined Core Fund Institutional Class (CCRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.51
+0.41 (2.91%)
At close: Mar 31, 2026
CCRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 2.91% |
| Mar 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.21% |
| Mar 27, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.67% |
| Mar 26, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.71% |
| Mar 25, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.55% |
| Mar 24, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.55% |
| Mar 23, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.18% |
| Mar 20, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.50% |
| Mar 19, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.34% |
| Mar 18, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.21% |
| Mar 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.54% |
| Mar 16, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.95% |
| Mar 13, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.88% |
| Mar 12, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.13% |
| Mar 11, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.07% |
| Mar 10, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.20% |
| Mar 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.74% |
| Mar 6, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.46% |
| Mar 5, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.40% |
| Mar 4, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.73% |
| Mar 3, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.79% |
| Mar 2, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.26% |
| Feb 27, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.85% |
| Feb 26, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.39% |
| Feb 25, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.92% |
| Feb 24, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.06% |
| Feb 23, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.25% |
| Feb 20, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.93% |
| Feb 19, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.46% |
| Feb 18, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.73% |
| Feb 17, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.13% |
| Feb 13, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.20% |
| Feb 12, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.64% |
| Feb 11, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.39% |
| Feb 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.33% |
| Feb 9, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.66% |
| Feb 6, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.73% |
| Feb 5, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.12% |
| Feb 4, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.39% |
| Feb 3, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.17% |
| Feb 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.46% |
| Jan 30, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.58% |
| Jan 29, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.26% |
| Jan 28, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.06% |
| Jan 27, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.32% |
| Jan 26, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.59% |
| Jan 23, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.13% |
| Jan 22, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.92% |
| Jan 21, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.27% |
| Jan 20, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -2.16% |