Columbia Intrinsic Value Institutional (CDVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.63
-0.01 (-0.05%)
At close: Aug 26, 2026
CDVZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.05% |
| Aug 25, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| Aug 24, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.19% |
| Aug 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.70% |
| Aug 20, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.79% |
| Aug 19, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.32% |
| Aug 18, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.37% |
| Aug 17, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.55% |
| Aug 14, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.05% |
| Aug 13, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.56% |
| Aug 12, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.56% |
| Aug 11, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.28% |
| Aug 10, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| Aug 7, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.75% |
| Aug 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.88% |
| Aug 5, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.09% |
| Aug 4, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.41% |
| Aug 3, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.43% |
| Jul 31, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.57% |
| Jul 30, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.56% |
| Jul 29, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.44% |
| Jul 28, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.38% |
| Jul 27, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.39% |
| Jul 24, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.58% |
| Jul 23, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.87% |
| Jul 22, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.19% |
| Jul 21, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.12% |
| Jul 20, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.05% |
| Jul 17, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.58% |
| Jul 16, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.43% |
| Jul 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.10% |
| Jul 14, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.19% |
| Jul 13, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.05% |
| Jul 10, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.05% |
| Jul 9, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.78% |
| Jul 8, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.96% |
| Jul 7, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.10% |
| Jul 6, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Jul 2, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.39% |
| Jul 1, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% |
| Jun 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.19% |
| Jun 29, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.34% |
| Jun 25, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.27% |
| Jun 24, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.10% |
| Jun 23, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.10% |
| Jun 18, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.13% |
| Jun 17, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.48 | -0.97% |
| Jun 16, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.68 | -0.19% |
| Jun 15, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.72 | 0.93% |
| Jun 12, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.53 | 0.98% |