Columbia Acorn Fund Advisor Class (CEARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.34
+0.20 (1.41%)
Inactive · Last trade price
on Nov 22, 2024
CEARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -3.46% |
| Dec 17, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.35% |
| Dec 16, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.42% |
| Dec 13, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| Dec 12, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.12% |
| Dec 11, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 2.87% |
| Dec 10, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.29% |
| Dec 9, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.27% |
| Dec 6, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.07% |
| Dec 5, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.39% |
| Dec 4, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.84% |
| Dec 3, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.39% |
| Dec 2, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.91% |
| Nov 29, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.14% |
| Nov 27, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 4.76% |
| Nov 26, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -5.86% |
| Nov 25, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.19% |
| Nov 22, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.41% |
| Nov 21, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.02% |
| Nov 20, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.87% |
| Nov 19, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.70% |
| Nov 18, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.22% |
| Nov 15, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -2.39% |
| Nov 14, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -2.13% |
| Nov 13, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.28% |
| Nov 12, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.98% |
| Nov 11, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.14% |
| Nov 8, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.35% |
| Nov 7, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.71% |
| Nov 6, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 3.60% |
| Nov 5, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.56% |
| Nov 4, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.07% |
| Nov 1, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.98% |
| Oct 31, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.99% |
| Oct 30, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.22% |
| Oct 29, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.44% |
| Oct 28, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.97% |
| Oct 25, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.07% |
| Oct 24, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.45% |
| Oct 23, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.89% |
| Oct 22, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.10% |
| Oct 21, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.95% |
| Oct 18, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.29% |
| Oct 17, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Oct 16, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.81% |
| Oct 15, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.44% |
| Oct 14, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.44% |
| Oct 11, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.65% |
| Oct 10, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.37% |
| Oct 9, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.52% |