Columbia Emerging Markets Inst2 (CEKRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.79
+0.09 (0.57%)
Sep 3, 2025, 9:30 AM EDT
CEKRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 31, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.53% |
| Jul 30, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.72% |
| Jul 29, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.07% |
| Jul 28, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.84% |
| Jul 25, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.13% |
| Jul 24, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.26% |
| Jul 23, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.31% |
| Jul 22, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.39% |
| Jul 21, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.13% |
| Jul 18, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Jul 17, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.33% |
| Jul 16, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.13% |
| Jul 15, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.19% |
| Jul 14, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.27% |
| Jul 11, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.59% |
| Jul 10, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.07% |
| Jul 9, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.07% |
| Jul 8, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.60% |
| Jul 7, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.44% |
| Jul 3, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.59% |
| Jul 2, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.07% |
| Jul 1, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.26% |
| Jun 30, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| Jun 27, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.20% |
| Jun 26, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.93% |