Columbia Commodity Strategy Fund (CCSZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.17
+0.14 (1.40%)
At close: Nov 28, 2025
CCSZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.40% |
| Nov 26, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.21% |
| Nov 25, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.10% |
| Nov 24, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Nov 21, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.40% |
| Nov 20, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.80% |
| Nov 19, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.69% |
| Nov 18, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.20% |
| Nov 17, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Nov 14, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.88% |
| Nov 13, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% |
| Nov 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Nov 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.79% |
| Nov 10, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.71% |
| Nov 7, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.40% |
| Nov 6, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.50% |
| Nov 5, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Nov 4, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.80% |
| Nov 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.90% |
| Oct 31, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% |
| Oct 30, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% |
| Oct 29, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.61% |
| Oct 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% |
| Oct 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.60% |
| Oct 24, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% |
| Oct 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.73% |
| Oct 22, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.10% |
| Oct 21, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.60% |
| Oct 20, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.73% |
| Oct 17, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.71% |
| Oct 16, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.61% |
| Oct 15, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% |
| Oct 14, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.30% |
| Oct 13, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.65% |
| Oct 10, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.53% |
| Oct 9, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.11% |
| Oct 8, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.61% |
| Oct 7, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.20% |
| Oct 6, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.72% |
| Oct 3, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.51% |
| Oct 2, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.31% |
| Oct 1, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.62% |
| Sep 30, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.51% |
| Sep 29, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.10% |
| Sep 26, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.72% |
| Sep 25, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% |
| Sep 24, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.31% |
| Sep 23, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.63% |
| Sep 22, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.10% |
| Sep 19, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.31% |