Columbia Intrinsic Value Institutional 3 (CDEYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.07
-0.02 (-0.09%)
At close: Aug 26, 2026
CDEYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.05% |
| Aug 24, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.18% |
| Aug 21, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.69% |
| Aug 20, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.77% |
| Aug 19, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.32% |
| Aug 18, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.41% |
| Aug 17, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.50% |
| Aug 14, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| Aug 13, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.54% |
| Aug 12, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.59% |
| Aug 11, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.27% |
| Aug 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Aug 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.73% |
| Aug 6, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.86% |
| Aug 5, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.09% |
| Aug 4, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.38% |
| Aug 3, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.45% |
| Jul 31, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.56% |
| Jul 30, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 1.52% |
| Jul 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.41% |
| Jul 28, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.38% |
| Jul 27, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.43% |
| Jul 24, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.52% |
| Jul 23, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.80% |
| Jul 22, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.24% |
| Jul 21, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.09% |
| Jul 20, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Jul 17, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.57% |
| Jul 16, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.47% |
| Jul 15, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.09% |
| Jul 14, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.24% |
| Jul 13, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| Jul 10, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.09% |
| Jul 9, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.76% |
| Jul 8, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.94% |
| Jul 7, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.14% |
| Jul 6, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| Jul 2, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.43% |
| Jul 1, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.47% |
| Jun 30, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.24% |
| Jun 29, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.38% |
| Jun 25, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.24% |
| Jun 24, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.14% |
| Jun 23, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.14% |
| Jun 18, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.10% |
| Jun 17, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.91 | -0.94% |
| Jun 16, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.11 | -0.14% |
| Jun 15, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.14 | 0.90% |
| Jun 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | 0.96% |
| Jun 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | 2.11% |