Columbia Commodity Strategy Fund (CCSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.20
+0.14 (1.39%)
At close: Nov 28, 2025
CCSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.39% |
| Nov 26, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.21% |
| Nov 25, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Nov 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Nov 21, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.40% |
| Nov 20, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.89% |
| Nov 19, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.59% |
| Nov 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.20% |
| Nov 17, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.10% |
| Nov 14, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.88% |
| Nov 13, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% |
| Nov 12, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Nov 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.79% |
| Nov 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.81% |
| Nov 7, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.30% |
| Nov 6, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.50% |
| Nov 5, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Nov 4, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.79% |
| Nov 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.00% |
| Oct 31, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% |
| Oct 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% |
| Oct 29, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.61% |
| Oct 28, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.50% |
| Oct 27, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.50% |
| Oct 24, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.50% |
| Oct 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.72% |
| Oct 22, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.10% |
| Oct 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.60% |
| Oct 20, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.62% |
| Oct 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.61% |
| Oct 16, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.51% |
| Oct 15, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% |
| Oct 14, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.30% |
| Oct 13, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.65% |
| Oct 10, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.52% |
| Oct 9, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.10% |
| Oct 8, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.61% |
| Oct 7, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.20% |
| Oct 6, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.71% |
| Oct 3, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.61% |
| Oct 2, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.41% |
| Oct 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.62% |
| Sep 30, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.51% |
| Sep 29, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Sep 26, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.62% |
| Sep 25, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.31% |
| Sep 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% |
| Sep 23, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.62% |
| Sep 22, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.10% |
| Sep 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.31% |