Columbia Emerging Markets Inst2 (CEKRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.28
+0.04 (0.19%)
At close: Jul 8, 2026
CEKRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.19% |
| Jul 7, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -4.02% |
| Jul 6, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 3.99% |
| Jul 2, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -2.96% |
| Jul 1, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.92% |
| Jun 30, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 2.12% |
| Jun 29, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.00% |
| Jun 26, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.79% |
| Jun 25, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.09% |
| Jun 24, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.27% |
| Jun 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -6.46% |
| Jun 22, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.81% |
| Jun 18, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 4.11% |
| Jun 17, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| Jun 16, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -1.75% |
| Jun 15, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 3.45% |
| Jun 12, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.78% |
| Jun 11, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 5.39% |
| Jun 10, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -3.26% |
| Jun 9, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.85% |
| Jun 8, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.33% |
| Jun 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -7.57% |
| Jun 4, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.39% |
| Jun 3, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.69% |
| Jun 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.17% |
| Jun 1, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 2.57% |
| May 29, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.31% |
| May 28, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.40% |
| May 27, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.36% |
| May 26, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 4.32% |
| May 22, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.09% |
| May 21, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.89% |
| May 20, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 2.08% |
| May 19, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.66% |
| May 18, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.05% |
| May 15, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -5.01% |
| May 14, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.59% |
| May 13, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.80% |
| May 12, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -2.52% |
| May 11, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.56% |
| May 8, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.55% |
| May 7, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.68% |
| May 6, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 3.80% |
| May 5, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.57% |
| May 4, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.35% |
| May 1, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.15% |
| Apr 30, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.13% |
| Apr 29, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.39% |
| Apr 28, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.26% |
| Apr 27, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.15% |