Columbia Commodity Strategy Fund Institutional Class (CCSZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.81
+0.12 (1.12%)
At close: Feb 4, 2026
CCSZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.12% |
| Feb 3, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.81% |
| Feb 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.93% |
| Jan 30, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -3.02% |
| Jan 29, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.17% |
| Jan 28, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.18% |
| Jan 27, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.36% |
| Jan 26, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1.48% |
| Jan 23, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.50% |
| Jan 22, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.19% |
| Jan 21, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.24% |
| Jan 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.04% |
| Jan 16, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.19% |
| Jan 15, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.96% |
| Jan 14, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.48% |
| Jan 13, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.78% |
| Jan 12, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.38% |
| Jan 9, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.80% |
| Jan 8, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Jan 7, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.98% |
| Jan 6, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.79% |
| Jan 5, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2.23% |
| Jan 2, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.20% |
| Dec 31, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.89% |
| Dec 30, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.51% |
| Dec 29, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.78% |
| Dec 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% |
| Dec 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% |
| 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% |