Columbia Disciplined Core Inst (CCRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.01
+0.05 (0.29%)
At close: Aug 25, 2026
CCRZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.06% |
| Aug 25, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.29% |
| Aug 24, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Aug 21, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.53% |
| Aug 20, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.71% |
| Aug 19, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.06% |
| Aug 18, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.70% |
| Aug 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.35% |
| Aug 14, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.06% |
| Aug 13, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.53% |
| Aug 12, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.35% |
| Aug 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.47% |
| Aug 10, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.06% |
| Aug 7, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.53% |
| Aug 6, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.18% |
| Aug 5, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.06% |
| Aug 4, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.79% |
| Aug 3, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.33% |
| Jul 31, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.55% |
| Jul 30, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1.48% |
| Jul 29, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.28% |
| Jul 28, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.49% |
| Jul 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Jul 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.25% |
| Jul 23, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.39% |
| Jul 22, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.18% |
| Jul 21, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.85% |
| Jul 20, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.06% |
| Jul 17, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.73% |
| Jul 16, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.42% |
| Jul 15, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.61% |
| Jul 14, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.43% |
| Jul 13, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.61% |
| Jul 10, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.73% |
| Jul 9, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.80% |
| Jul 8, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.06% |
| Jul 7, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.18% |
| Jul 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.74% |
| Jul 2, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.06% |
| Jul 1, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.06% |
| Jun 30, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.69% |
| Jun 29, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.13% |
| Jun 26, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.13% |
| Jun 25, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| Jun 24, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.25% |
| Jun 23, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.42% |
| Jun 22, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.19% |
| Jun 18, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.87% |
| Jun 17, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.53% |
| Jun 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.43% |