Columbia Commodity Strategy Fund (CCSZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.65
+0.06 (0.63%)
Sep 12, 2025, 4:00 PM EDT
CCSZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| Sep 10, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.31% |
| Sep 9, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.10% |
| Sep 8, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.84% |
| Sep 5, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.42% |
| Sep 4, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.63% |
| Sep 3, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.31% |
| Sep 2, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.05% |
| Aug 29, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.63% |
| Aug 28, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.53% |
| Aug 27, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.21% |
| Aug 26, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.53% |
| Aug 25, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% |
| Aug 22, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.64% |
| Aug 21, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.86% |
| Aug 20, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.76% |
| Aug 19, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.65% |
| Aug 18, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| Aug 15, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.43% |
| Aug 14, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.54% |
| Aug 13, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% |
| Aug 12, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.11% |
| Aug 11, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% |
| Aug 8, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| Aug 7, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.43% |
| Aug 6, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.22% |
| Aug 5, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Aug 4, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Aug 1, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.65% |
| Jul 31, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.80% |
| Jul 30, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.53% |
| Jul 29, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.64% |
| Jul 28, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.11% |
| Jul 25, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.74% |
| Jul 24, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| Jul 23, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.31% |
| Jul 22, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.10% |
| Jul 21, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.21% |
| Jul 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.74% |
| Jul 17, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.32% |
| Jul 16, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.32% |
| Jul 15, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.32% |
| Jul 14, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.11% |
| Jul 11, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.85% |
| Jul 10, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.21% |
| Jul 9, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% |
| Jul 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.75% |
| Jul 7, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.64% |
| Jul 3, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.21% |
| Jul 2, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.40% |