Columbia Commodity Strategy Fund Institutional Class (CCSZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.25
+0.03 (0.33%)
Jun 3, 2025, 4:00 PM EDT
CCSZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.54% |
| Jun 4, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.22% |
| Jun 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.33% |
| Jun 2, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.99% |
| May 30, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.77% |
| May 29, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.33% |
| May 28, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.65% |
| May 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.76% |
| May 23, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.65% |
| May 22, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.54% |
| May 21, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.43% |
| May 20, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.21% |
| May 19, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.11% |
| May 16, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.55% |
| May 15, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.76% |
| May 14, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.75% |
| May 13, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.09% |
| May 12, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.11% |
| May 9, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.99% |
| May 8, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.22% |
| May 7, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.76% |
| May 6, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.21% |
| May 5, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.11% |
| May 2, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.55% |
| May 1, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.11% |
| Apr 30, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.42% |
| Apr 29, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.76% |
| Apr 28, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.33% |
| Apr 25, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.22% |
| Apr 24, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.87% |
| Apr 23, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.76% |
| Apr 22, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.77% |
| Apr 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.65% |
| Apr 17, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.55% |
| Apr 16, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.44% |
| Apr 15, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.11% |
| Apr 14, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.11% |
| Apr 11, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.80% |
| Apr 10, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| Apr 9, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 2.54% |
| Apr 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.03% |
| Apr 7, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.91% |
| Apr 4, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -5.01% |
| Apr 3, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.90% |
| Apr 2, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.63% |
| Apr 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.31% |
| Mar 31, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.74% |
| Mar 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% |
| Mar 26, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |