Columbia Emerging Markets Inst3 (CEKYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.74
+0.03 (0.19%)
Aug 29, 2025, 4:00 PM EDT
CEKYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.63% |
| Sep 2, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.32% |
| Aug 29, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.19% |
| Aug 28, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.13% |
| Aug 27, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.70% |
| Aug 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.06% |
| Aug 25, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.06% |
| Aug 22, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.41% |
| Aug 21, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.19% |
| Aug 20, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.38% |
| Aug 19, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.83% |
| Aug 18, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.13% |
| Aug 15, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.38% |
| Aug 14, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.82% |
| Aug 13, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.48% |
| Aug 12, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.17% |
| Aug 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.26% |
| Aug 8, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.45% |
| Aug 7, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.04% |
| Aug 6, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.26% |
| Aug 5, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.33% |
| Aug 4, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.46% |
| Aug 1, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.31% |
| Jul 31, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.52% |
| Jul 30, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.71% |
| Jul 29, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.06% |
| Jul 28, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.84% |
| Jul 25, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.13% |
| Jul 24, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.26% |
| Jul 23, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1.30% |
| Jul 22, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.39% |
| Jul 21, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.13% |
| Jul 18, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| Jul 17, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.32% |
| Jul 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.13% |
| Jul 15, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.18% |
| Jul 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.26% |
| Jul 11, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.59% |
| Jul 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Jul 9, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.13% |
| Jul 8, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.59% |
| Jul 7, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.43% |
| Jul 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.59% |
| Jul 2, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.07% |
| Jul 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.33% |
| Jun 30, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.07% |
| Jun 27, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.26% |
| Jun 26, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.93% |
| Jun 25, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Jun 24, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 3.01% |