Columbia Commodity Strategy Fund Class A (CCSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.75
+0.03 (0.34%)
Jun 3, 2025, 4:00 PM EDT
CCSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.68% |
| Jun 4, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.11% |
| Jun 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.34% |
| Jun 2, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.99% |
| May 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.81% |
| May 29, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.35% |
| May 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% |
| May 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.80% |
| May 23, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.69% |
| May 22, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.57% |
| May 21, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.34% |
| May 20, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.28% |
| May 19, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.12% |
| May 16, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.58% |
| May 15, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.69% |
| May 14, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.79% |
| May 13, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.15% |
| May 12, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.11% |
| May 9, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.04% |
| May 8, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.12% |
| May 7, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.81% |
| May 6, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.28% |
| May 5, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.12% |
| May 2, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.59% |
| May 1, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.12% |
| Apr 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.50% |
| Apr 29, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.69% |
| Apr 28, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.23% |
| Apr 25, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.23% |
| Apr 24, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.92% |
| Apr 23, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% |
| Apr 22, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.69% |
| Apr 21, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% |
| Apr 17, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.69% |
| Apr 16, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.41% |
| Apr 15, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.12% |
| Apr 14, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.23% |
| Apr 11, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.91% |
| Apr 10, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| Apr 9, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 2.57% |
| Apr 8, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.09% |
| Apr 7, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -2.01% |
| Apr 4, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -4.85% |
| Apr 3, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.95% |
| Apr 2, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.66% |
| Apr 1, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.22% |
| Mar 31, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.67% |
| Mar 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% |
| Mar 27, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.22% |
| Mar 26, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |