Columbia Large Cap Value Fund Institutional 3 Class (CDEYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.11
+0.01 (0.06%)
May 19, 2025, 10:39 AM EDT
CDEYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.06% |
| May 16, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.94% |
| May 15, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.07% |
| May 14, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.53% |
| May 13, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.18% |
| May 12, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 2.56% |
| May 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| May 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.49% |
| May 7, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.62% |
| May 6, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.73% |
| May 5, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.55% |
| May 2, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.61% |
| May 1, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.06% |
| Apr 30, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.37% |
| Apr 29, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.62% |
| Apr 28, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.38% |
| 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% |