Columbia Intrinsic Value Institutional (CDVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.26
+0.01 (0.05%)
Sep 15, 2025, 9:30 AM EDT
CDVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.05% |
| Sep 12, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.54% |
| Sep 11, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.10% |
| Sep 10, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.22% |
| Sep 9, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.28% |
| Sep 8, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.11% |
| Sep 5, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| Sep 4, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.72% |
| Sep 3, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| Sep 2, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.33% |
| Aug 29, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.22% |
| Aug 28, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.39% |
| Aug 27, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.28% |
| Aug 26, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.34% |
| Aug 25, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.61% |
| Aug 22, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.52% |
| Aug 21, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.34% |
| Aug 20, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.17% |
| Aug 19, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.34% |
| Aug 18, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| Aug 15, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.39% |
| Aug 14, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.11% |
| Aug 13, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.68% |
| Aug 12, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.32% |
| Aug 11, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.17% |
| Aug 8, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.52% |
| Aug 7, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.23% |
| Aug 6, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.12% |
| Aug 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.40% |
| Aug 4, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 1.16% |
| Aug 1, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.98% |
| Jul 31, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.25% |
| Jul 30, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.57% |
| Jul 29, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.17% |
| Jul 28, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.28% |
| Jul 25, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.51% |
| Jul 24, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.23% |
| Jul 23, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.97% |
| Jul 22, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.63% |
| Jul 21, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.06% |
| Jul 18, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.23% |
| Jul 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.69% |
| Jul 16, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.17% |
| Jul 15, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.75% |
| Jul 14, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.12% |
| Jul 11, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.46% |
| Jul 10, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.52% |
| Jul 9, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.35% |
| Jul 8, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.17% |
| Jul 7, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.74% |