Columbia Emerging Markets Fund Institutional 3 Class (CEKYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.67
+0.01 (0.05%)
At close: May 22, 2026
CEKYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.05% |
| May 21, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.93% |
| May 20, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 2.07% |
| May 19, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.70% |
| May 18, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.09% |
| May 15, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -5.03% |
| May 14, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.59% |
| May 13, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.84% |
| May 12, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.55% |
| May 11, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.55% |
| May 8, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.54% |
| May 7, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.67% |
| May 6, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 3.78% |
| May 5, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.61% |
| May 4, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.34% |
| May 1, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.14% |
| Apr 30, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.12% |
| Apr 29, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.39% |
| Apr 28, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.25% |
| Apr 27, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.14% |
| Apr 24, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 2.27% |
| Apr 23, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.22% |
| Apr 22, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.54% |
| Apr 21, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.10% |
| Apr 20, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.54% |
| Apr 17, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.30% |
| Apr 16, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.55% |
| Apr 15, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.86% |
| Apr 14, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.85% |
| Apr 13, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.67% |
| Apr 10, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.52% |
| Apr 9, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.21% |
| Apr 8, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 6.57% |
| Apr 7, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.45% |
| Apr 6, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.96% |
| Apr 2, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.95% |
| Apr 1, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 2.40% |
| Mar 31, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 3.31% |
| Mar 30, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.17% |
| Mar 27, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.64% |
| Mar 26, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -4.17% |
| Mar 25, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.87% |
| Mar 24, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.84% |
| Mar 23, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 2.36% |
| Mar 20, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -3.66% |
| Mar 19, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.44% |
| Mar 18, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.93% |
| Mar 17, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.88% |
| Mar 16, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 2.84% |
| Mar 13, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.17% |