Columbia Emerging Markets Inst3 (CEKYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.57
-0.03 (-0.18%)
At close: Nov 21, 2025
CEKYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 25, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.77% |
| Nov 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.39% |
| Nov 21, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.18% |
| Nov 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.72% |
| Nov 19, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.24% |
| Nov 18, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.99% |
| Nov 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.52% |
| Nov 14, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.46% |
| Nov 13, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.86% |
| Nov 12, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.06% |
| Nov 11, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.06% |
| Nov 10, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1.69% |
| Nov 7, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.70% |
| Nov 6, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.63% |
| Nov 5, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.17% |
| Nov 4, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.98% |
| Nov 3, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.32% |
| Oct 31, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.63% |
| Oct 30, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.79% |
| Oct 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.51% |
| Oct 28, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.06% |
| Oct 27, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.26% |
| Oct 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.93% |
| Oct 23, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.11% |
| Oct 22, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.76% |
| Oct 21, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.69% |
| Oct 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.53% |
| Oct 17, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.06% |
| Oct 16, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.12% |
| Oct 15, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.61% |
| Oct 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.84% |
| Oct 10, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -4.23% |
| Oct 9, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.92% |
| Oct 8, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.75% |
| Oct 7, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.86% |
| Oct 6, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.58% |
| Oct 3, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.41% |
| Oct 2, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.99% |
| Oct 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.77% |
| Sep 30, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.53% |
| Sep 29, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.02% |
| Sep 26, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.07% |
| Sep 25, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.53% |
| Sep 24, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.06% |
| Sep 23, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.18% |
| Sep 22, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.59% |
| Sep 19, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.76% |
| Sep 18, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.24% |
| Sep 17, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.29% |