Columbia Intrinsic Value Institutional (CDVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.56
+0.15 (0.81%)
At close: Jan 6, 2026
CDVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.65% |
| Jan 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.60% |
| Jan 7, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.92% |
| Jan 6, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.81% |
| Jan 5, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 1.27% |
| Jan 2, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.89% |
| Dec 31, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.66% |
| Dec 30, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.17% |
| Dec 29, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.16% |
| Dec 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Dec 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.50% |
| Dec 23, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.28% |
| Dec 22, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.73% |
| Dec 19, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.62% |
| Dec 18, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.28% |
| Dec 17, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.78% |
| Dec 16, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.78% |
| Dec 15, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.33% |
| Dec 12, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.77% |
| Dec 11, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -5.82% |
| Dec 10, 2025 | 18.03 | 18.03 | 18.03 | 19.25 | 18.03 | 1.00% |
| Dec 9, 2025 | 17.85 | 17.85 | 17.85 | 19.06 | 17.85 | -0.10% |
| Dec 8, 2025 | 17.87 | 17.87 | 17.87 | 19.08 | 17.87 | -0.47% |
| Dec 5, 2025 | 17.95 | 17.95 | 17.95 | 19.17 | 17.95 | 0.05% |
| Dec 4, 2025 | 17.94 | 17.94 | 17.94 | 19.16 | 17.94 | -0.05% |
| Dec 3, 2025 | 17.95 | 17.95 | 17.95 | 19.17 | 17.95 | 0.79% |
| Dec 2, 2025 | 17.81 | 17.81 | 17.81 | 19.02 | 17.81 | 0.05% |
| Dec 1, 2025 | 17.80 | 17.80 | 17.80 | 19.01 | 17.80 | -0.78% |
| Nov 28, 2025 | 17.94 | 17.94 | 17.94 | 19.16 | 17.94 | 0.58% |
| Nov 26, 2025 | 17.84 | 17.84 | 17.84 | 19.05 | 17.84 | 0.69% |
| Nov 25, 2025 | 17.72 | 17.72 | 17.72 | 18.92 | 17.72 | 1.45% |
| Nov 24, 2025 | 17.47 | 17.47 | 17.47 | 18.65 | 17.47 | 0.97% |
| Nov 21, 2025 | 17.30 | 17.30 | 17.30 | 18.47 | 17.30 | 1.43% |
| Nov 20, 2025 | 17.05 | 17.05 | 17.05 | 18.21 | 17.05 | -0.98% |
| Nov 19, 2025 | 17.22 | 17.22 | 17.22 | 18.39 | 17.22 | - |
| Nov 18, 2025 | 17.22 | 17.22 | 17.22 | 18.39 | 17.22 | -0.11% |
| Nov 17, 2025 | 17.24 | 17.24 | 17.24 | 18.41 | 17.24 | -0.91% |
| Nov 14, 2025 | 17.40 | 17.40 | 17.40 | 18.58 | 17.40 | -0.48% |
| Nov 13, 2025 | 17.49 | 17.49 | 17.49 | 18.67 | 17.48 | -1.58% |
| Nov 12, 2025 | 17.77 | 17.77 | 17.77 | 18.97 | 17.77 | 0.53% |
| Nov 11, 2025 | 17.67 | 17.67 | 17.67 | 18.87 | 17.67 | 0.64% |
| Nov 10, 2025 | 17.56 | 17.56 | 17.56 | 18.75 | 17.56 | 0.81% |
| Nov 7, 2025 | 17.42 | 17.42 | 17.42 | 18.60 | 17.42 | 0.59% |
| Nov 6, 2025 | 17.32 | 17.32 | 17.32 | 18.49 | 17.32 | -0.11% |
| Nov 5, 2025 | 17.34 | 17.34 | 17.34 | 18.51 | 17.34 | 0.49% |
| Nov 4, 2025 | 17.25 | 17.25 | 17.25 | 18.42 | 17.25 | -0.43% |
| Nov 3, 2025 | 17.33 | 17.33 | 17.33 | 18.50 | 17.33 | -0.22% |
| Oct 31, 2025 | 17.36 | 17.36 | 17.36 | 18.54 | 17.36 | 0.27% |
| Oct 30, 2025 | 17.32 | 17.32 | 17.32 | 18.49 | 17.32 | -0.38% |
| Oct 29, 2025 | 17.38 | 17.38 | 17.38 | 18.56 | 17.38 | -0.48% |