Skip to main content
/
Columbia Large Cap Value Fund Institutional Class (CDVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.61
-0.04 (-0.24%)
Jun 5, 2025, 4:00 PM EDT

CDVZX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 3, 2011→Jun 5, 2025Max ▾201220132014201520162017201820192020202120222023202420252012​20122014​20142016​20162018​20182020​20202022​20222024​202405.0010.0015.0016.61

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 202516.6116.6116.6116.6116.61-0.24%
Jun 4, 202516.6516.6516.6516.6516.65-0.42%
Jun 3, 202516.7216.7216.7216.7216.720.54%
Jun 2, 202516.6316.6316.6316.6316.630.06%
May 30, 202516.6216.6216.6216.6216.62-0.12%
May 29, 202516.6416.6416.6416.6416.640.42%
May 28, 202516.5716.5716.5716.5716.57-0.78%
May 27, 202516.7016.7016.7016.7016.701.64%
May 23, 202516.4316.4316.4316.4316.43-0.12%
May 22, 202516.4516.4516.4516.4516.45-0.12%
May 21, 202516.4716.4716.4716.4716.47-1.79%
May 20, 202516.7716.7716.7716.7716.77-0.12%
May 19, 202516.7916.7916.7916.7916.790.06%
May 16, 202516.7816.7816.7816.7816.780.96%
May 15, 202516.6216.6216.6216.6216.621.03%
May 14, 202516.4516.4516.4516.4516.45-0.48%
May 13, 202516.5316.5316.5316.5316.530.18%
May 12, 202516.5016.5016.5016.5016.502.55%
May 9, 202516.0916.0916.0916.0916.09-0.06%
May 8, 202516.1016.1016.1016.1016.100.56%
May 7, 202516.0116.0116.0116.0116.010.63%
May 6, 202515.9115.9115.9115.9115.91-0.75%
May 5, 202516.0316.0316.0316.0316.03-0.62%
May 2, 202516.1316.1316.1316.1316.131.64%
May 1, 202515.8715.8715.8715.8715.87-0.06%
Apr 30, 202515.8815.8815.8815.8815.880.38%
Apr 29, 202515.8215.8215.8215.8215.820.64%
Apr 28, 202515.7215.7215.7215.7215.720.38%
Apr 25, 202515.6615.6615.6615.6615.66-0.19%
Apr 24, 202515.6915.6915.6915.6915.691.42%
Apr 23, 202515.4715.4715.4715.4715.471.11%
Apr 22, 202515.3015.3015.3015.3015.302.27%
Apr 21, 202514.9614.9614.9614.9614.96-1.77%
Apr 17, 202515.2315.2315.2315.2315.230.86%
Apr 16, 202515.1015.1015.1015.1015.10-1.44%
Apr 15, 202515.3215.3215.3215.3215.32-0.26%
Apr 14, 202515.3615.3615.3615.3615.361.05%
Apr 11, 202515.2015.2015.2015.2015.201.54%
Apr 10, 202514.9714.9714.9714.9714.97-3.17%
Apr 9, 202515.4615.4615.4615.4615.467.29%
Apr 8, 202514.4114.4114.4114.4114.41-1.50%
Apr 7, 202514.6314.6314.6314.6314.63-0.41%
Apr 4, 202514.6914.6914.6914.6914.69-6.01%
Apr 3, 202515.6315.6315.6315.6315.63-4.70%
Apr 2, 202516.4016.4016.4016.4016.400.68%
Apr 1, 202516.2916.2916.2916.2916.29-0.12%
Mar 31, 202516.3116.3116.3116.3116.310.80%
Mar 28, 202516.1816.1816.1816.1816.18-1.40%
Mar 27, 202516.4116.4116.4116.4116.41-0.24%
Mar 26, 202516.4516.4516.4516.4516.45-0.18%