Columbia Emerging Markets Fund Institutional 2 Class (CEKRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.58
-0.21 (-1.42%)
Jun 13, 2025, 4:00 PM EDT
CEKRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.88% |
| Jun 16, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.17% |
| Jun 13, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.42% |
| Jun 12, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.40% |
| Jun 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.54% |
| Jun 10, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.96% |
| Jun 9, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.55% |
| Jun 6, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.14% |
| Jun 5, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.48% |
| Jun 4, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.91% |
| Jun 3, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| Jun 2, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.92% |
| May 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.25% |
| May 29, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.14% |
| May 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% |
| May 27, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.14% |
| May 23, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| May 22, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.14% |
| May 21, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% |
| May 20, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.28% |
| May 19, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.21% |
| May 16, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.21% |
| May 15, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.21% |
| May 14, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.83% |
| May 13, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.49% |
| May 12, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 2.87% |
| May 9, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.36% |
| May 8, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.07% |
| May 7, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| May 6, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.14% |
| May 5, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.07% |
| May 2, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 2.35% |
| May 1, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.37% |
| Apr 30, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.30% |
| Apr 29, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.52% |
| Apr 28, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.22% |
| 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% |