Skip to main content
logo
Columbia Emerging Markets Inst3 (CEKYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.06
+0.11 (0.50%)
At close: Aug 26, 2026

CEKYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202622.0622.0622.0622.0622.060.50%
Aug 25, 202621.9521.9521.9521.9521.951.67%
Aug 24, 202621.5921.5921.5921.5921.59-2.17%
Aug 21, 202622.0722.0722.0722.0722.070.59%
Aug 20, 202621.9421.9421.9421.9421.940.97%
Aug 19, 202621.7321.7321.7321.7321.730.23%
Aug 18, 202621.6821.6821.6821.6821.68-3.17%
Aug 17, 202622.3922.3922.3922.3922.392.00%
Aug 14, 202621.9521.9521.9521.9521.950.14%
Aug 13, 202621.9221.9221.9221.9221.921.25%
Aug 12, 202621.6521.6521.6521.6521.652.95%
Aug 11, 202621.0321.0321.0321.0321.030.19%
Aug 10, 202620.9920.9920.9920.9920.99-0.43%
Aug 7, 202621.0821.0821.0821.0821.080.86%
Aug 6, 202620.9020.9020.9020.9020.90-1.37%
Aug 5, 202621.1921.1921.1921.1921.19-0.61%
Aug 4, 202621.3221.3221.3221.3221.323.00%
Aug 3, 202620.7020.7020.7020.7020.701.42%
Jul 31, 202620.4120.4120.4120.4120.413.03%
Jul 30, 202619.8119.8119.8119.8119.814.65%
Jul 29, 202618.9318.9318.9318.9318.93-3.52%
Jul 28, 202619.6219.6219.6219.6219.62-3.35%
Jul 27, 202620.3020.3020.3020.3020.300.45%
Jul 24, 202620.2120.2120.2120.2120.21-2.88%
Jul 23, 202620.8120.8120.8120.8120.81-0.48%
Jul 22, 202620.9120.9120.9120.9120.91-0.29%
Jul 21, 202620.9720.9720.9720.9720.974.59%
Jul 20, 202620.0520.0520.0520.0520.05-0.25%
Jul 17, 202620.1020.1020.1020.1020.10-1.95%
Jul 16, 202620.5020.5020.5020.5020.50-2.75%
Jul 15, 202621.0821.0821.0821.0821.080.14%
Jul 14, 202621.0521.0521.0521.0521.051.84%
Jul 13, 202620.6720.6720.6720.6720.67-4.57%
Jul 10, 202621.6621.6621.6621.6621.660.37%
Jul 9, 202621.5821.5821.5821.5821.580.79%
Jul 8, 202621.4121.4121.4121.4121.410.23%
Jul 7, 202621.3621.3621.3621.3621.36-4.09%
Jul 6, 202622.2722.2722.2722.2722.274.02%
Jul 2, 202621.4121.4121.4121.4121.41-2.95%
Jul 1, 202622.0622.0622.0622.0622.06-2.90%
Jun 30, 202622.7222.7222.7222.7222.722.11%
Jun 29, 202622.2522.2522.2522.2522.251.00%
Jun 26, 202622.0322.0322.0322.0322.03-1.78%
Jun 25, 202622.4322.4322.4322.4322.431.08%
Jun 24, 202622.1922.1922.1922.1922.190.27%
Jun 23, 202622.1322.1322.1322.1322.13-6.43%
Jun 22, 202623.6523.6523.6523.6523.650.77%
Jun 18, 202623.4723.4723.4723.4723.474.08%
Jun 17, 202622.5522.5522.5522.5522.550.04%
Jun 16, 202622.5422.5422.5422.5422.54-1.79%