Columbia Disciplined Core Fund Institutional Class (CCRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.00
-0.10 (-0.62%)
At close: May 19, 2026
CCRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% |
| May 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.06% |
| May 15, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.10% |
| May 14, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.87% |
| May 13, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.44% |
| May 12, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.25% |
| May 11, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.19% |
| May 8, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.50% |
| May 7, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.50% |
| May 6, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.88% |
| May 5, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.63% |
| May 4, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.38% |
| May 1, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.25% |
| Apr 30, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.63% |
| Apr 29, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.06% |
| Apr 28, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.63% |
| Apr 27, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.32% |
| 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% |