Skip to main content
logo
Columbia Emerging Markets Fund Institutional 2 Class (CEKRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.55
+0.02 (0.09%)
At close: May 22, 2026

CEKRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 22, 202621.5521.5521.5521.5521.550.09%
May 21, 202621.5321.5321.5321.5321.531.89%
May 20, 202621.1321.1321.1321.1321.132.08%
May 19, 202620.7020.7020.7020.7020.70-1.66%
May 18, 202621.0521.0521.0521.0521.050.05%
May 15, 202621.0421.0421.0421.0421.04-5.01%
May 14, 202622.1522.1522.1522.1522.150.59%
May 13, 202622.0222.0222.0222.0222.021.80%
May 12, 202621.6321.6321.6321.6321.63-2.52%
May 11, 202622.1922.1922.1922.1922.191.56%
May 8, 202621.8521.8521.8521.8521.85-0.55%
May 7, 202621.9721.9721.9721.9721.97-0.68%
May 6, 202622.1222.1222.1222.1222.123.80%
May 5, 202621.3121.3121.3121.3121.311.57%
May 4, 202620.9820.9820.9820.9820.981.35%
May 1, 202620.7020.7020.7020.7020.700.15%
Apr 30, 202620.6720.6720.6720.6720.671.13%
Apr 29, 202620.4420.4420.4420.4420.440.39%
Apr 28, 202620.3620.3620.3620.3620.36-1.26%
Apr 27, 202620.6220.6220.6220.6220.620.15%
Apr 24, 202620.5920.5920.5920.5920.592.29%
Apr 23, 202620.1320.1320.1320.1320.13-1.23%
Apr 22, 202620.3820.3820.3820.3820.381.54%
Apr 21, 202620.0720.0720.0720.0720.07-0.10%
Apr 20, 202620.0920.0920.0920.0920.09-0.54%
Apr 17, 202620.2020.2020.2020.2020.201.30%
Apr 16, 202619.9419.9419.9419.9419.940.50%
Apr 15, 202619.8419.8419.8419.8419.840.86%
Apr 14, 202619.6719.6719.6719.6719.671.92%
Apr 13, 202619.3019.3019.3019.3019.300.63%
Apr 10, 202619.1819.1819.1819.1819.180.52%
Apr 9, 202619.0819.0819.0819.0819.080.21%
Apr 8, 202619.0419.0419.0419.0419.046.55%
Apr 7, 202617.8717.8717.8717.8717.870.51%
Apr 6, 202617.7817.7817.7817.7817.780.91%
Apr 2, 202617.6217.6217.6217.6217.62-0.96%
Apr 1, 202617.7917.7917.7917.7917.792.42%
Mar 31, 202617.3717.3717.3717.3717.373.27%
Mar 30, 202616.8216.8216.8216.8216.82-1.12%
Mar 27, 202617.0117.0117.0117.0117.01-0.64%
Mar 26, 202617.1217.1217.1217.1217.12-4.20%
Mar 25, 202617.8717.8717.8717.8717.871.88%
Mar 24, 202617.5417.5417.5417.5417.54-0.85%
Mar 23, 202617.6917.6917.6917.6917.692.37%
Mar 20, 202617.2817.2817.2817.2817.28-3.63%
Mar 19, 202617.9317.9317.9317.9317.93-0.44%
Mar 18, 202618.0118.0118.0118.0118.01-0.94%
Mar 17, 202618.1818.1818.1818.1818.180.89%
Mar 16, 202618.0218.0218.0218.0218.022.80%
Mar 13, 202617.5317.5317.5317.5317.53-0.17%