Columbia Emerging Markets Inst2 (CEKRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.43
-0.73 (-4.25%)
Oct 10, 2025, 4:00 PM EDT
CEKRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -4.25% |
| Oct 9, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.92% |
| Oct 8, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.81% |
| Oct 7, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.87% |
| Oct 6, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.58% |
| Oct 3, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.35% |
| Oct 2, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.00% |
| Oct 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.77% |
| Sep 30, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.54% |
| Sep 29, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.02% |
| Sep 26, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.07% |
| Sep 25, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.53% |
| Sep 24, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Sep 23, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.24% |
| Sep 22, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.59% |
| Sep 19, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.77% |
| Sep 18, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.24% |
| Sep 17, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.30% |
| Sep 16, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.02% |
| Sep 15, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.72% |
| Sep 12, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.12% |
| Sep 11, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.22% |
| Sep 10, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.68% |
| Sep 9, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.00% |
| Sep 8, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.82% |
| Sep 5, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.14% |
| Sep 4, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.13% |
| Sep 3, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.57% |
| Sep 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.38% |
| Aug 29, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.13% |
| Aug 28, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.13% |
| Aug 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.70% |
| Aug 26, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.06% |
| Aug 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.06% |
| Aug 22, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.42% |
| Aug 21, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.19% |
| Aug 20, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.39% |
| Aug 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.83% |
| Aug 18, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.13% |
| Aug 15, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.45% |
| Aug 14, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.89% |
| Aug 13, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.48% |
| Aug 12, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.18% |
| Aug 11, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.26% |
| Aug 8, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.45% |
| Aug 7, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.98% |
| Aug 6, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.33% |
| Aug 5, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.26% |
| Aug 4, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.54% |
| Aug 1, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.32% |