Columbia Emerging Markets Fund Institutional 3 Class (CEKYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.04
-0.20 (-1.31%)
Aug 1, 2025, 4:00 PM EDT
CEKYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 23, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.41% |
| Jun 20, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.34% |
| Jun 18, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.54% |
| Jun 17, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.81% |
| Jun 16, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.16% |
| Jun 13, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.48% |
| Jun 12, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.40% |
| Jun 11, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.61% |
| Jun 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.88% |
| Jun 9, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.55% |
| Jun 6, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.14% |
| Jun 5, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.48% |
| Jun 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.97% |
| Jun 3, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| Jun 2, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.91% |
| May 30, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.24% |
| May 29, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.14% |
| May 28, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.34% |
| May 27, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.14% |
| May 23, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.07% |
| May 22, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.07% |
| May 21, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |