Skip to main content
Columbia Commodity Strategy Fund Class A (CCSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.23
+0.08 (0.98%)
Dec 20, 2024, 4:00 PM EST

CCSAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 20248.238.238.238.238.230.98%
Dec 19, 20248.158.158.158.158.15-0.85%
Dec 18, 20248.228.228.228.228.22-0.36%
Dec 17, 20248.258.258.258.258.25-0.72%
Dec 16, 20248.318.318.318.318.31-0.48%
Dec 13, 20248.358.358.358.358.35-8.64%
Dec 12, 20249.149.149.149.148.38-0.65%
Dec 11, 20249.209.209.209.208.440.88%
Dec 10, 20249.129.129.129.128.360.33%
Dec 9, 20249.099.099.099.098.341.11%
Dec 6, 20248.998.998.998.998.25-
Dec 5, 20248.998.998.998.998.25-
Dec 4, 20248.998.998.998.998.25-0.11%
Dec 3, 20249.009.009.009.008.250.56%
Dec 2, 20248.958.958.958.958.21-0.89%
Nov 29, 20249.039.039.039.038.280.22%
Nov 27, 20249.019.019.019.018.26-0.33%
Nov 26, 20249.049.049.049.048.290.33%
Nov 25, 20249.019.019.019.018.26-0.99%
Nov 22, 20249.109.109.109.108.350.22%
Nov 21, 20249.089.089.089.088.330.44%
Nov 20, 20249.049.049.049.048.290.56%
Nov 19, 20248.998.998.998.998.250.22%
Nov 18, 20248.978.978.978.978.231.70%
Nov 15, 20248.828.828.828.828.09-
Nov 14, 20248.828.828.828.828.09-0.68%
Nov 13, 20248.888.888.888.888.14-
Nov 12, 20248.888.888.888.888.14-0.45%
Nov 11, 20248.928.928.928.928.18-1.11%
Nov 8, 20249.029.029.029.028.27-1.20%
Nov 7, 20249.139.139.139.138.371.33%
Nov 6, 20249.019.019.019.018.26-1.10%
Nov 5, 20249.119.119.119.118.360.33%
Nov 4, 20249.089.089.089.088.330.89%
Nov 1, 20249.009.009.009.008.25-
Oct 31, 20249.009.009.009.008.25-0.77%
Oct 30, 20249.079.079.079.078.320.67%
Oct 29, 20249.019.019.019.018.260.11%
Oct 28, 20249.009.009.009.008.25-1.96%
Oct 25, 20249.189.189.189.188.420.44%
Oct 24, 20249.149.149.149.148.380.22%
Oct 23, 20249.129.129.129.128.36-0.65%
Oct 22, 20249.189.189.189.188.421.44%
Oct 21, 20249.059.059.059.058.300.56%
Oct 18, 20249.009.009.009.008.25-0.11%
Oct 17, 20249.019.019.019.018.26-
Oct 16, 20249.019.019.019.018.26-0.11%
Oct 15, 20249.029.029.029.028.27-1.31%
Oct 14, 20249.149.149.149.148.38-1.30%
Oct 11, 20249.269.269.269.268.490.33%
Oct 10, 20249.239.239.239.238.471.32%
Oct 9, 20249.119.119.119.118.36-0.76%
Oct 8, 20249.189.189.189.188.42-2.13%
Oct 7, 20249.389.389.389.388.600.43%
Oct 4, 20249.349.349.349.348.57-
Oct 3, 20249.349.349.349.348.570.86%
Oct 2, 20249.269.269.269.268.490.33%
Oct 1, 20249.239.239.239.238.470.98%
Sep 30, 20249.149.149.149.148.380.11%
Sep 27, 20249.139.139.139.138.370.11%
Sep 26, 20249.129.129.129.128.36-0.22%
Sep 25, 20249.149.149.149.148.38-0.11%
Sep 24, 20249.159.159.159.158.391.44%
Sep 23, 20249.029.029.029.028.270.78%
Sep 20, 20248.958.958.958.958.210.22%
Sep 19, 20248.938.938.938.938.190.90%
Sep 18, 20248.858.858.858.858.120.23%
Sep 17, 20248.838.838.838.838.100.46%
Sep 16, 20248.798.798.798.798.060.69%
Sep 13, 20248.738.738.738.738.010.46%
Sep 12, 20248.698.698.698.697.971.64%
Sep 11, 20248.558.558.558.557.841.06%
Sep 10, 20248.468.468.468.467.76-1.17%
Sep 9, 20248.568.568.568.567.850.71%
Sep 6, 20248.508.508.508.507.80-1.62%
Sep 5, 20248.648.648.648.647.920.23%
Sep 4, 20248.628.628.628.627.91-0.35%
Sep 3, 20248.658.658.658.657.93-1.03%
Aug 30, 20248.748.748.748.748.02-0.79%
Aug 29, 20248.818.818.818.818.080.69%
Aug 28, 20248.758.758.758.758.03-1.02%
Aug 27, 20248.848.848.848.848.11-
Aug 26, 20248.848.848.848.848.111.03%
Aug 23, 20248.758.758.758.758.031.39%
Aug 22, 20248.638.638.638.637.92-0.69%
Aug 21, 20248.698.698.698.697.97-0.11%
Aug 20, 20248.708.708.708.707.98-0.11%
Aug 19, 20248.718.718.718.717.990.46%
Aug 16, 20248.678.678.678.677.95-0.34%
Aug 15, 20248.708.708.708.707.980.81%
Aug 14, 20248.638.638.638.637.92-0.23%
Aug 13, 20248.658.658.658.657.93-1.14%
Aug 12, 20248.758.758.758.758.031.16%
Aug 9, 20248.658.658.658.657.930.46%
Aug 8, 20248.618.618.618.617.900.47%
Aug 7, 20248.578.578.578.577.860.71%
Aug 6, 20248.518.518.518.517.81-
Aug 5, 20248.518.518.518.517.81-0.82%
Aug 2, 20248.588.588.588.587.87-0.92%
Aug 1, 20248.668.668.668.667.94-1.14%