Columbia Commodity Strategy Fund (CCSZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.87
+0.11 (1.13%)
At close: Dec 22, 2025
CCSZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.11% |
| Dec 22, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.13% |
| Dec 19, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.62% |
| Dec 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% |
| Dec 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% |
| Dec 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% |
| Dec 15, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.31% |
| Dec 12, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -4.31% |
| Dec 11, 2025 | 9.92 | 9.92 | 9.92 | 10.22 | 9.92 | 0.69% |
| Dec 10, 2025 | 9.86 | 9.86 | 9.86 | 10.15 | 9.86 | 0.20% |
| Dec 9, 2025 | 9.84 | 9.84 | 9.84 | 10.13 | 9.84 | -0.49% |
| Dec 8, 2025 | 9.89 | 9.89 | 9.89 | 10.18 | 9.89 | -1.64% |
| Dec 5, 2025 | 10.05 | 10.05 | 10.05 | 10.35 | 10.05 | 0.78% |
| Dec 4, 2025 | 9.97 | 9.97 | 9.97 | 10.27 | 9.97 | 0.49% |
| Dec 3, 2025 | 9.92 | 9.92 | 9.92 | 10.22 | 9.92 | 0.39% |
| Dec 2, 2025 | 9.89 | 9.89 | 9.89 | 10.18 | 9.89 | -0.49% |
| Dec 1, 2025 | 9.93 | 9.93 | 9.93 | 10.23 | 9.93 | 0.59% |
| Nov 28, 2025 | 9.88 | 9.88 | 9.88 | 10.17 | 9.88 | 1.40% |
| Nov 26, 2025 | 9.74 | 9.74 | 9.74 | 10.03 | 9.74 | 1.21% |
| Nov 25, 2025 | 9.62 | 9.62 | 9.62 | 9.91 | 9.62 | -0.10% |
| Nov 24, 2025 | 9.63 | 9.63 | 9.63 | 9.92 | 9.63 | - |
| Nov 21, 2025 | 9.63 | 9.63 | 9.63 | 9.92 | 9.63 | -0.40% |
| Nov 20, 2025 | 9.67 | 9.67 | 9.67 | 9.96 | 9.67 | -0.80% |
| Nov 19, 2025 | 9.75 | 9.75 | 9.75 | 10.04 | 9.75 | -0.69% |
| Nov 18, 2025 | 9.82 | 9.82 | 9.82 | 10.11 | 9.82 | 0.20% |
| Nov 17, 2025 | 9.80 | 9.80 | 9.80 | 10.09 | 9.80 | - |
| Nov 14, 2025 | 9.80 | 9.80 | 9.80 | 10.09 | 9.80 | -0.88% |
| Nov 13, 2025 | 9.89 | 9.89 | 9.89 | 10.18 | 9.89 | -0.20% |
| Nov 12, 2025 | 9.91 | 9.91 | 9.91 | 10.20 | 9.90 | - |
| Nov 11, 2025 | 9.91 | 9.91 | 9.91 | 10.20 | 9.90 | 0.79% |
| Nov 10, 2025 | 9.83 | 9.83 | 9.83 | 10.12 | 9.83 | 1.71% |
| Nov 7, 2025 | 9.66 | 9.66 | 9.66 | 9.95 | 9.66 | 0.40% |
| Nov 6, 2025 | 9.62 | 9.62 | 9.62 | 9.91 | 9.62 | -0.50% |
| Nov 5, 2025 | 9.67 | 9.67 | 9.67 | 9.96 | 9.67 | - |
| Nov 4, 2025 | 9.67 | 9.67 | 9.67 | 9.96 | 9.67 | -0.80% |
| Nov 3, 2025 | 9.75 | 9.75 | 9.75 | 10.04 | 9.75 | 0.90% |
| Oct 31, 2025 | 9.66 | 9.66 | 9.66 | 9.95 | 9.66 | 0.30% |
| Oct 30, 2025 | 9.63 | 9.63 | 9.63 | 9.92 | 9.63 | 0.10% |
| Oct 29, 2025 | 9.62 | 9.62 | 9.62 | 9.91 | 9.62 | 0.61% |
| Oct 28, 2025 | 9.57 | 9.57 | 9.57 | 9.85 | 9.56 | -0.51% |
| Oct 27, 2025 | 9.61 | 9.61 | 9.61 | 9.90 | 9.61 | -0.60% |
| Oct 24, 2025 | 9.67 | 9.67 | 9.67 | 9.96 | 9.67 | -0.40% |
| Oct 23, 2025 | 9.71 | 9.71 | 9.71 | 10.00 | 9.71 | 1.73% |
| Oct 22, 2025 | 9.55 | 9.55 | 9.55 | 9.83 | 9.55 | 0.10% |
| Oct 21, 2025 | 9.54 | 9.54 | 9.54 | 9.82 | 9.54 | -1.60% |
| Oct 20, 2025 | 9.69 | 9.69 | 9.69 | 9.98 | 9.69 | 1.73% |
| Oct 17, 2025 | 9.53 | 9.53 | 9.53 | 9.81 | 9.53 | -0.71% |
| Oct 16, 2025 | 9.59 | 9.59 | 9.59 | 9.88 | 9.59 | 0.61% |
| Oct 15, 2025 | 9.54 | 9.54 | 9.54 | 9.82 | 9.54 | 0.10% |
| Oct 14, 2025 | 9.53 | 9.53 | 9.53 | 9.81 | 9.53 | -0.30% |