Columbia Intrinsic Value Institutional 3 (CDEYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.27
-0.41 (-2.19%)
Oct 10, 2025, 4:00 PM EDT
CDEYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -2.19% |
| Oct 9, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.85% |
| Oct 8, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.11% |
| Oct 7, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.42% |
| Oct 6, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.27% |
| Oct 3, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.21% |
| Oct 2, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.16% |
| Oct 1, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.37% |
| Sep 30, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.32% |
| Sep 29, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.05% |
| Sep 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.81% |
| Sep 25, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.43% |
| Sep 24, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.21% |
| Sep 23, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.16% |
| Sep 22, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.05% |
| Sep 19, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.32% |
| Sep 18, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.38% |
| Sep 17, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.27% |
| Sep 16, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.21% |
| Sep 15, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.05% |
| Sep 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% |
| Sep 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% |
| Sep 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.22% |
| Sep 9, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.27% |
| Sep 8, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.11% |
| Sep 5, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| Sep 4, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.77% |
| Sep 3, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| Sep 2, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.38% |
| Aug 29, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.16% |
| Aug 28, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.33% |
| Aug 27, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.33% |
| Aug 26, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.33% |
| Aug 25, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.60% |
| Aug 22, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.55% |
| Aug 21, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.39% |
| Aug 20, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.17% |
| Aug 19, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.33% |
| Aug 18, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.06% |
| Aug 15, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.44% |
| Aug 14, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.11% |
| Aug 13, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.67% |
| Aug 12, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.30% |
| Aug 11, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.11% |
| Aug 8, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.51% |
| Aug 7, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.23% |
| Aug 6, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.06% |
| Aug 5, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.34% |
| Aug 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% |
| Aug 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.96% |