Columbia Emerging Markets Inst3 (CEKYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.53
-0.73 (-4.23%)
Oct 10, 2025, 4:00 PM EDT
CEKYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 16, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.01% |
| Sep 15, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.78% |
| Sep 12, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.06% |
| Sep 11, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.28% |
| Sep 10, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.61% |
| Sep 9, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.99% |
| Sep 8, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.87% |
| Sep 5, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.13% |
| Sep 4, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.19% |
| 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% |