Columbia Intrinsic Value Institutional (CDVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.51
-0.02 (-0.10%)
At close: Jun 18, 2026
CDVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.10% |
| Jun 17, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.96% |
| Jun 16, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.19% |
| Jun 15, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.92% |
| Jun 12, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.98% |
| Jun 11, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 2.10% |
| Jun 10, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.43% |
| Jun 9, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.20% |
| Jun 8, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.35% |
| Jun 5, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.71% |
| Jun 4, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.64% |
| Jun 3, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.83% |
| Jun 2, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.24% |
| Jun 1, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.39% |
| May 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.74% |
| May 28, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.15% |
| May 27, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.25% |
| May 26, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.60% |
| May 22, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.45% |
| May 21, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.25% |
| May 20, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.17% |
| May 19, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.45% |
| May 18, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.15% |
| May 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.39% |
| May 14, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.10% |
| May 13, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.10% |
| May 12, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| May 11, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.55% |
| May 8, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.61% |
| May 7, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.90% |
| May 6, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.47% |
| May 5, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.77% |
| May 4, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.56% |
| May 1, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.10% |
| Apr 30, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.71% |
| Apr 29, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.21% |
| Apr 28, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.15% |
| Apr 27, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| Apr 24, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.10% |
| Apr 23, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.15% |
| Apr 22, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.41% |
| Apr 21, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.62% |
| Apr 20, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.05% |
| Apr 17, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.98% |
| Apr 16, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.47% |
| Apr 15, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.26% |
| Apr 14, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.36% |
| Apr 13, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.79% |
| Apr 10, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.47% |
| Apr 9, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.90% |