Columbia Emerging Markets Inst2 (CEKRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.47
-0.03 (-0.18%)
At close: Nov 21, 2025
CEKRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 25, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.84% |
| Nov 24, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.34% |
| Nov 21, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.18% |
| Nov 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.73% |
| Nov 19, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.24% |
| Nov 18, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -1.00% |
| Nov 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.47% |
| Nov 14, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.52% |
| Nov 13, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.87% |
| Nov 12, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.06% |
| Nov 11, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.06% |
| Nov 10, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.70% |
| Nov 7, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.64% |
| Nov 6, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.70% |
| Nov 5, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.17% |
| Nov 4, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.94% |
| Nov 3, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.33% |
| Oct 31, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.63% |
| Oct 30, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.80% |
| Oct 29, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.46% |
| Oct 28, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.06% |
| Oct 27, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 1.27% |
| Oct 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.93% |
| Oct 23, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.12% |
| Oct 22, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.70% |
| Oct 21, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.76% |
| Oct 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.59% |
| Oct 17, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.06% |
| Oct 16, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.18% |
| Oct 15, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.62% |
| Oct 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.12% |
| Oct 13, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 2.80% |
| 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% |