Skip to main content
Columbia Commodity Strategy Fund Institutional Class (CCSZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.69
+0.08 (0.93%)
Dec 20, 2024, 4:00 PM EST

CCSZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 20248.698.698.698.698.690.93%
Dec 19, 20248.618.618.618.618.61-0.81%
Dec 18, 20248.688.688.688.688.68-0.34%
Dec 17, 20248.718.718.718.718.71-0.68%
Dec 16, 20248.778.778.778.778.77-0.57%
Dec 13, 20248.828.828.828.828.82-8.41%
Dec 12, 20249.639.639.639.638.85-0.62%
Dec 11, 20249.699.699.699.698.900.83%
Dec 10, 20249.619.619.619.618.830.31%
Dec 9, 20249.589.589.589.588.801.05%
Dec 6, 20249.489.489.489.488.71-
Dec 5, 20249.489.489.489.488.710.11%
Dec 4, 20249.479.479.479.478.70-0.21%
Dec 3, 20249.499.499.499.498.720.64%
Dec 2, 20249.439.439.439.438.66-0.84%
Nov 29, 20249.519.519.519.518.740.21%
Nov 27, 20249.499.499.499.498.72-0.42%
Nov 26, 20249.539.539.539.538.760.32%
Nov 25, 20249.509.509.509.508.73-0.94%
Nov 22, 20249.599.599.599.598.810.31%
Nov 21, 20249.569.569.569.568.780.42%
Nov 20, 20249.529.529.529.528.750.53%
Nov 19, 20249.479.479.479.478.700.21%
Nov 18, 20249.459.459.459.458.681.72%
Nov 15, 20249.299.299.299.298.54-
Nov 14, 20249.299.299.299.298.54-0.64%
Nov 13, 20249.359.359.359.358.59-0.11%
Nov 12, 20249.369.369.369.368.60-0.43%
Nov 11, 20249.409.409.409.408.64-1.05%
Nov 8, 20249.509.509.509.508.73-1.25%
Nov 7, 20249.629.629.629.628.841.37%
Nov 6, 20249.499.499.499.498.72-1.04%
Nov 5, 20249.599.599.599.598.810.31%
Nov 4, 20249.569.569.569.568.780.84%
Nov 1, 20249.489.489.489.488.71-
Oct 31, 20249.489.489.489.488.71-0.73%
Oct 30, 20249.559.559.559.558.780.63%
Oct 29, 20249.499.499.499.498.720.11%
Oct 28, 20249.489.489.489.488.71-1.96%
Oct 25, 20249.679.679.679.678.890.42%
Oct 24, 20249.639.639.639.638.850.21%
Oct 23, 20249.619.619.619.618.83-0.62%
Oct 22, 20249.679.679.679.678.891.47%
Oct 21, 20249.539.539.539.538.760.53%
Oct 18, 20249.489.489.489.488.71-0.11%
Oct 17, 20249.499.499.499.498.72-
Oct 16, 20249.499.499.499.498.72-0.11%
Oct 15, 20249.509.509.509.508.73-1.25%
Oct 14, 20249.629.629.629.628.84-1.33%
Oct 11, 20249.759.759.759.758.960.31%
Oct 10, 20249.729.729.729.728.931.36%
Oct 9, 20249.599.599.599.598.81-0.83%
Oct 8, 20249.679.679.679.678.89-2.13%
Oct 7, 20249.889.889.889.889.080.41%
Oct 4, 20249.849.849.849.849.04-
Oct 3, 20249.849.849.849.849.040.92%
Oct 2, 20249.759.759.759.758.960.31%
Oct 1, 20249.729.729.729.728.931.04%
Sep 30, 20249.629.629.629.628.84-
Sep 27, 20249.629.629.629.628.840.21%
Sep 26, 20249.609.609.609.608.82-0.21%
Sep 25, 20249.629.629.629.628.84-0.10%
Sep 24, 20249.639.639.639.638.851.37%
Sep 23, 20249.509.509.509.508.730.85%
Sep 20, 20249.429.429.429.428.660.21%
Sep 19, 20249.409.409.409.408.640.86%
Sep 18, 20249.329.329.329.328.560.22%
Sep 17, 20249.309.309.309.308.550.43%
Sep 16, 20249.269.269.269.268.510.76%
Sep 13, 20249.199.199.199.198.440.44%
Sep 12, 20249.159.159.159.158.411.67%
Sep 11, 20249.009.009.009.008.271.01%
Sep 10, 20248.918.918.918.918.19-1.11%
Sep 9, 20249.019.019.019.018.280.67%
Sep 6, 20248.958.958.958.958.22-1.54%
Sep 5, 20249.099.099.099.098.350.11%
Sep 4, 20249.089.089.089.088.34-0.33%
Sep 3, 20249.119.119.119.118.37-0.98%
Aug 30, 20249.209.209.209.208.45-0.86%
Aug 29, 20249.289.289.289.288.530.65%
Aug 28, 20249.229.229.229.228.47-0.97%
Aug 27, 20249.319.319.319.318.550.11%
Aug 26, 20249.309.309.309.308.550.87%
Aug 23, 20249.229.229.229.228.471.43%
Aug 22, 20249.099.099.099.098.35-0.66%
Aug 21, 20249.159.159.159.158.41-0.11%
Aug 20, 20249.169.169.169.168.42-0.11%
Aug 19, 20249.179.179.179.178.430.44%
Aug 16, 20249.139.139.139.138.39-0.33%
Aug 15, 20249.169.169.169.168.420.77%
Aug 14, 20249.099.099.099.098.35-0.22%
Aug 13, 20249.119.119.119.118.37-1.09%
Aug 12, 20249.219.219.219.218.461.10%
Aug 9, 20249.119.119.119.118.370.44%
Aug 8, 20249.079.079.079.078.330.55%
Aug 7, 20249.029.029.029.028.290.67%
Aug 6, 20248.968.968.968.968.230.11%
Aug 5, 20248.958.958.958.958.22-0.89%
Aug 2, 20249.039.039.039.038.30-0.99%
Aug 1, 20249.129.129.129.128.38-1.08%