Columbia Disciplined Core Fund Institutional Class (CCRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.69
-0.12 (-0.76%)
At close: Apr 23, 2026
CCRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.76% |
| Apr 23, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.76% |
| Apr 22, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.64% |
| Apr 21, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.44% |
| Apr 20, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.19% |
| Apr 17, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.41% |
| Apr 16, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.19% |
| Apr 15, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.78% |
| Apr 14, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.31% |
| Apr 13, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.99% |
| Apr 10, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.20% |
| Apr 9, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.33% |
| Apr 8, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 2.45% |
| Apr 7, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.07% |
| Apr 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.48% |
| Apr 2, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.07% |
| Apr 1, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.76% |
| 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% |