Columbia Emerging Markets Inst2 (CEKRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.44
-0.56 (-2.67%)
At close: Oct 14, 2026
CEKRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -2.67% |
| Oct 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.69% |
| Oct 12, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.29% |
| Oct 9, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.93% |
| Oct 8, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -2.41% |
| Oct 7, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.88% |
| Oct 6, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.67% |
| Oct 5, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 2.13% |
| Oct 2, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.38% |
| Oct 1, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.60% |
| Sep 30, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.96% |
| Sep 29, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.28% |
| Sep 28, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.85% |
| Sep 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.32% |
| Sep 24, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.77% |
| Sep 23, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.69% |
| Sep 22, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.40% |
| Sep 21, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 3.23% |
| Sep 18, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.98% |
| Sep 17, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.61% |
| Sep 16, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| Sep 15, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.71% |
| Sep 14, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -3.05% |
| Sep 11, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.20% |
| Sep 10, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.94% |
| Sep 9, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.05% |
| Sep 8, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.82% |
| Sep 4, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.87% |
| Sep 3, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.65% |
| Sep 2, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.51% |
| Sep 1, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% |
| Aug 31, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.60% |
| Aug 28, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.18% |
| Aug 27, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.73% |
| Aug 26, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.50% |
| Aug 25, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.68% |
| Aug 24, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -2.19% |
| Aug 21, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.60% |
| Aug 20, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.97% |
| Aug 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.23% |
| Aug 18, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -3.19% |
| Aug 17, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 2.02% |
| Aug 14, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.14% |
| Aug 13, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.25% |
| Aug 12, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 2.97% |
| Aug 11, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.14% |
| Aug 10, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.38% |
| Aug 7, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.87% |
| Aug 6, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.38% |
| Aug 5, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.66% |