Columbia Emerging Markets Fund Institutional 2 Class (CEKRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.48
+0.14 (1.05%)
At close: Apr 24, 2025
CEKRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Apr 24, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.05% |
| Apr 23, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.83% |
| Apr 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.02% |
| Apr 21, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.08% |
| Apr 17, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.34% |
| Apr 16, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.71% |
| Apr 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.02% |
| Apr 14, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.43% |
| Apr 11, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 3.20% |
| Apr 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.09% |
| Apr 9, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 5.41% |
| Apr 8, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.15% |
| Apr 7, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.34% |
| Apr 4, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -5.43% |
| Apr 3, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -2.97% |
| Apr 2, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.22% |
| Apr 1, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.07% |
| Mar 31, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.59% |
| Mar 28, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.10% |
| Mar 27, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.44% |
| Mar 26, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.22% |
| Mar 25, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.22% |
| Mar 24, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.72% |
| Mar 21, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.50% |
| Mar 20, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.64% |
| Mar 19, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.29% |
| Mar 18, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.57% |
| Mar 17, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.66% |
| Mar 14, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 2.14% |
| Mar 13, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.59% |
| Mar 12, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 1.04% |
| Mar 11, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1.20% |
| Mar 10, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -3.34% |
| Mar 7, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.15% |
| Mar 6, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.15% |
| Mar 5, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 3.50% |
| Mar 4, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.83% |
| Mar 3, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -1.19% |
| Feb 28, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.17% |
| Feb 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.15% |
| Feb 26, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.09% |
| Feb 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% |
| Feb 24, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.70% |
| Feb 21, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.35% |
| Feb 20, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.35% |
| Feb 19, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.49% |
| Feb 18, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.07% |
| Feb 14, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.57% |
| Feb 13, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.43% |