Columbia Commodity Strategy Fund (CCSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.15
-0.14 (-1.51%)
Oct 10, 2025, 4:00 PM EDT
CCSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.51% |
| Oct 9, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.17% |
| Oct 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.64% |
| Oct 7, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.21% |
| Oct 6, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.65% |
| Oct 3, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.65% |
| Oct 2, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.43% |
| Oct 1, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.65% |
| Sep 30, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.54% |
| Sep 29, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Sep 26, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.65% |
| Sep 25, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.33% |
| Sep 24, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.33% |
| Sep 23, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.55% |
| Sep 22, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.11% |
| Sep 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.33% |
| Sep 18, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.77% |
| Sep 17, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% |
| Sep 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% |
| Sep 15, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.88% |
| Sep 12, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.66% |
| Sep 11, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.11% |
| Sep 10, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.33% |
| Sep 9, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Sep 8, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.67% |
| Sep 5, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.33% |
| Sep 4, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.66% |
| Sep 3, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.22% |
| Sep 2, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.00% |
| Aug 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.67% |
| Aug 28, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.45% |
| Aug 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.34% |
| Aug 26, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.67% |
| Aug 25, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.22% |
| Aug 22, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.68% |
| Aug 21, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.80% |
| Aug 20, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.80% |
| Aug 19, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.68% |
| Aug 18, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| Aug 15, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.46% |
| Aug 14, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.46% |
| Aug 13, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.11% |
| Aug 12, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.11% |
| Aug 11, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| Aug 8, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| Aug 7, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.57% |
| Aug 6, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.11% |
| Aug 5, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Aug 4, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Aug 1, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.57% |