Columbia Intrinsic Value Institutional 3 (CDEYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.27
+0.13 (0.61%)
At close: Oct 2, 2026
CDEYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | - | 0.61% |
| Oct 1, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.33% |
| Sep 30, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.66% |
| Sep 29, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.05% |
| Sep 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.98% |
| Sep 25, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.75% |
| Sep 24, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.28% |
| Sep 23, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.93% |
| Sep 22, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.32% |
| Sep 21, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.37% |
| Sep 18, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.50 | -0.14% |
| Sep 17, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.53 | 0.37% |
| Sep 16, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.45 | -1.06% |
| Sep 15, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.68 | -0.46% |
| Sep 14, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.78 | -0.59% |
| Sep 11, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.91 | 0.69% |
| Sep 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.76 | -0.55% |
| Sep 9, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.88 | -0.45% |
| Sep 8, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.98 | -0.41% |
| Sep 4, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.07 | -0.18% |
| Sep 3, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.11 | 0.91% |
| Sep 2, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.91 | 0.37% |
| Sep 1, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.83 | -0.45% |
| Aug 31, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.93 | -0.59% |
| Aug 28, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.06 | 0.05% |
| Aug 27, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.05 | 0.09% |
| Aug 26, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.03 | -0.09% |
| Aug 25, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.05 | 0.05% |
| Aug 24, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.04 | 0.18% |
| Aug 21, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.00 | 0.68% |
| Aug 20, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.85 | -0.77% |
| Aug 19, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.02 | 0.32% |
| Aug 18, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.95 | -0.41% |
| Aug 17, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.04 | -0.50% |
| Aug 14, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.15 | - |
| Aug 13, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.15 | 0.54% |
| Aug 12, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.03 | 0.59% |
| Aug 11, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.90 | -0.27% |
| Aug 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | - |
| Aug 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.96 | 0.73% |
| Aug 6, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.80 | -0.86% |
| Aug 5, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.99 | -0.09% |
| Aug 4, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.01 | 1.38% |
| Aug 3, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.71 | 1.45% |
| Jul 31, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.40 | 0.56% |
| Jul 30, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.28 | 1.53% |
| Jul 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.96 | -1.41% |
| Jul 28, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.26 | 0.38% |
| Jul 27, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.18 | 0.43% |
| Jul 24, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.09 | 0.52% |