Columbia Large Cap Value Fund Institutional 3 Class (CDEYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.96
-0.03 (-0.19%)
Apr 25, 2025, 4:00 PM EDT
CDEYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.19% |
| Apr 24, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.40% |
| Apr 23, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.15% |
| Apr 22, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 2.30% |
| Apr 21, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.80% |
| Apr 17, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.84% |
| Apr 16, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.41% |
| Apr 15, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.32% |
| Apr 14, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.10% |
| Apr 11, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.57% |
| Apr 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -3.24% |
| Apr 9, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 7.28% |
| Apr 8, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -1.48% |
| Apr 7, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.40% |
| Apr 4, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -5.97% |
| Apr 3, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -4.73% |
| Apr 2, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.66% |
| Apr 1, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.12% |
| Mar 31, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.79% |
| Mar 28, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.43% |
| Mar 27, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.24% |
| Mar 26, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.12% |
| Mar 25, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.36% |
| Mar 24, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.38% |
| Mar 21, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.42% |
| Mar 20, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.60% |
| Mar 19, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.74 | 0.90% |
| Mar 18, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.59 | -0.54% |
| Mar 17, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.68 | 1.15% |
| Mar 14, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.49 | 1.66% |
| Mar 13, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.22 | -0.55% |
| Mar 12, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.31 | -0.49% |
| Mar 11, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.39 | -1.08% |
| Mar 10, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.57 | -1.31% |
| Mar 7, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.78 | 0.72% |
| Mar 6, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.67 | -0.89% |
| Mar 5, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.81 | 0.72% |
| Mar 4, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.70 | -2.16% |
| Mar 3, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.06 | -1.10% |
| Feb 28, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.25 | 1.35% |
| Feb 27, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.02 | -0.35% |
| Feb 26, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.08 | -0.46% |
| Feb 25, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.16 | 0.17% |
| Feb 24, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.13 | 0.17% |
| Feb 21, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.10 | -1.21% |
| Feb 20, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.31 | -0.52% |
| Feb 19, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.40 | 0.17% |
| Feb 18, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.37 | 0.75% |
| Feb 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | -0.17% |
| Feb 13, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.27 | 0.58% |