Columbia Intrinsic Value Institutional 3 (CDEYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.93
-0.03 (-0.14%)
At close: Jun 18, 2026
CDEYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | - | -0.14% |
| Jun 17, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.95% |
| Jun 16, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.14% |
| Jun 15, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.90% |
| Jun 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% |
| Jun 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.11% |
| Jun 10, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.45% |
| Jun 9, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.24% |
| Jun 8, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.34% |
| Jun 5, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.72% |
| Jun 4, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.63% |
| Jun 3, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.81% |
| Jun 2, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.19% |
| Jun 1, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.43% |
| May 29, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.73% |
| May 28, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.14% |
| May 27, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.24% |
| May 26, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.63% |
| May 22, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.44% |
| May 21, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.25% |
| May 20, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.14% |
| May 19, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.44% |
| May 18, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.20% |
| May 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.42% |
| May 14, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.10% |
| May 13, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.10% |
| May 12, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| May 11, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.54% |
| May 8, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.59% |
| May 7, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.88% |
| May 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% |
| May 5, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.75% |
| May 4, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.55% |
| May 1, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.15% |
| Apr 30, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 1.72% |
| Apr 29, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.15% |
| Apr 28, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.15% |
| Apr 27, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.05% |
| Apr 24, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.10% |
| Apr 23, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.15% |
| Apr 22, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.46% |
| Apr 21, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.65% |
| Apr 20, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.05% |
| Apr 17, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.96% |
| Apr 16, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.51% |
| Apr 15, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.30% |
| Apr 14, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.36% |
| Apr 13, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.82% |
| Apr 10, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.46% |
| Apr 9, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.88% |