Columbia Intrinsic Value Fund Institutional 3 Class (CDEYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.30
-0.04 (-0.22%)
At close: Mar 30, 2026
CDEYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.22% |
| Mar 27, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.19% |
| Mar 26, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.07% |
| Mar 25, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.37% |
| Mar 24, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.48% |
| Mar 23, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.92% |
| Mar 20, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -1.13% |
| Mar 19, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.37% |
| Mar 18, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.67 | -1.11% |
| Mar 17, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.88 | 0.05% |
| Mar 16, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.87 | 0.85% |
| Mar 13, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.71 | 0.05% |
| Mar 12, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.70 | -1.26% |
| Mar 11, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.94 | -0.26% |
| Mar 10, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 18.99 | -0.26% |
| Mar 9, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.04 | 0.32% |
| Mar 6, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 18.98 | -1.40% |
| Mar 5, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.25 | -1.28% |
| Mar 4, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.50 | 0.41% |
| Mar 3, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.42 | -1.22% |
| Mar 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.66 | -0.20% |
| Feb 27, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.70 | - |
| Feb 26, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.70 | 0.10% |
| Feb 25, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.68 | 0.56% |
| Feb 24, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.57 | 0.56% |
| Feb 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.46 | -1.02% |
| Feb 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.66 | 0.61% |
| Feb 19, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.54 | -0.46% |
| Feb 18, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.63 | 0.31% |
| Feb 17, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.57 | -0.15% |
| Feb 13, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.60 | 0.87% |
| Feb 12, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.43 | -0.92% |
| Feb 11, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.61 | 0.05% |
| Feb 10, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.60 | -0.20% |
| Feb 9, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.64 | 0.05% |
| Feb 6, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.63 | 2.23% |
| Feb 5, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.20 | -0.77% |
| Feb 4, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.35 | 0.52% |
| Feb 3, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.25 | 0.26% |
| Feb 2, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.20 | 0.73% |
| Jan 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.06 | -0.16% |
| Jan 29, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.09 | 0.26% |
| Jan 28, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.04 | -0.16% |
| Jan 27, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.07 | 0.21% |
| Jan 26, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.03 | 0.47% |
| Jan 23, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.94 | -0.42% |
| Jan 22, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.02 | 0.21% |
| Jan 21, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 18.98 | 1.28% |
| Jan 20, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.74 | -1.57% |
| Jan 16, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.04 | -0.05% |