Columbia Disciplined Core Fund (CCRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.18
+0.21 (1.31%)
At close: Nov 21, 2025
CCRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 25, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.97% |
| Nov 24, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.48% |
| Nov 21, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.31% |
| Nov 20, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.54% |
| Nov 19, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.06% |
| Nov 18, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.67% |
| Nov 17, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.21% |
| Nov 14, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.18% |
| Nov 13, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.61% |
| Nov 12, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| Nov 11, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.30% |
| Nov 10, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.70% |
| Nov 7, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.18% |
| Nov 6, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.50% |
| Nov 5, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.48% |
| Nov 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -1.31% |
| Nov 3, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.18% |
| Oct 31, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.18% |
| Oct 30, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.89% |
| Oct 29, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.29% |
| Oct 28, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.12% |
| Oct 27, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.31% |
| Oct 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.84% |
| Oct 23, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.42% |
| Oct 22, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.54% |
| Oct 21, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.18% |
| Oct 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.16% |
| Oct 17, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.55% |
| Oct 16, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.49% |
| Oct 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.18% |
| Oct 14, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.18% |
| Oct 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.55% |
| 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% |