Columbia Intrinsic Value Fund Institutional Class (CDVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.71
+0.12 (0.58%)
At close: Jul 24, 2026
CDVZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Jul 23, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Jul 22, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Jul 21, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Jul 20, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Jul 17, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Jul 16, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Jul 15, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Jul 14, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 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 | -1.06% |
| 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% |
| Jun 11, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.33 | 2.10% |
| Jun 10, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.92 | -1.43% |
| Jun 9, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.20 | 0.20% |
| Jun 8, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.16 | 0.35% |
| Jun 5, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.09 | -1.71% |
| Jun 4, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.44 | 0.64% |
| Jun 3, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.31 | -0.83% |
| Jun 2, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.48 | 0.24% |
| Jun 1, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.43 | 0.39% |
| May 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.35 | 0.74% |
| May 28, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.20 | -0.15% |
| May 27, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.23 | 0.25% |
| May 26, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.18 | 0.60% |
| May 22, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.06 | 0.45% |
| May 21, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.97 | 0.25% |
| May 20, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.93 | 1.17% |
| May 19, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.70 | -0.45% |
| May 18, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.79 | 0.15% |
| May 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.76 | -1.39% |
| May 14, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.03 | 0.10% |
| May 13, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.01 | 0.10% |
| May 12, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.99 | - |
| May 11, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.99 | 0.55% |
| May 8, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.89 | 0.61% |