Columbia Disciplined Core Fund Institutional Class (CCRZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.76
+0.13 (0.89%)
May 16, 2025, 4:00 PM EDT
CCRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 29, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.66% |
| Apr 28, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.07% |
| Apr 25, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.82% |
| Apr 24, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.82% |
| Apr 23, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.54% |
| Apr 22, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 2.68% |
| Apr 21, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -2.31% |
| Apr 17, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.08% |
| Apr 16, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -2.19% |
| Apr 15, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.38% |
| Apr 14, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.68% |
| Apr 11, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.77% |
| Apr 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.77% |
| Apr 9, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 9.57% |
| Apr 8, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.91% |
| Apr 7, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.24% |
| Apr 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -5.48% |
| Apr 3, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -5.46% |
| Apr 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.57% |
| Apr 1, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.57% |
| Mar 31, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.43% |
| Mar 28, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -2.12% |
| Mar 27, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.49% |
| Mar 26, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.18% |
| Mar 25, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.21% |
| Mar 24, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.84% |
| Mar 21, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.07% |
| Mar 20, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.14% |
| Mar 19, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.00% |
| Mar 18, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.06% |
| Mar 17, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.57% |
| Mar 14, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 2.10% |
| Mar 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.36% |
| Mar 12, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.36% |
| Mar 11, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.85% |
| Mar 10, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -2.50% |