Columbia Emerging Markets Inst3 (CEKYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.56
-0.56 (-2.65%)
At close: Oct 14, 2026
CEKYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.22% |
| Oct 14, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -2.65% |
| Oct 13, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.72% |
| Oct 12, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.29% |
| Oct 9, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.93% |
| Oct 8, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -2.44% |
| Oct 7, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.86% |
| Oct 6, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.62% |
| Oct 5, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 2.07% |
| Oct 2, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.42% |
| Oct 1, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.60% |
| Sep 30, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.96% |
| Sep 29, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.27% |
| Sep 28, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.88% |
| Sep 25, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.36% |
| Sep 24, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.77% |
| Sep 23, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.73% |
| Sep 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% |
| Sep 21, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.21% |
| Sep 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.97% |
| Sep 17, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.60% |
| Sep 16, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Sep 15, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.65% |
| Sep 14, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -3.08% |
| Sep 11, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.19% |
| Sep 10, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.98% |
| Sep 9, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Sep 8, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.82% |
| Sep 4, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.87% |
| Sep 3, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.64% |
| Sep 2, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.51% |
| Sep 1, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.92% |
| Aug 31, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.59% |
| Aug 28, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -1.17% |
| Aug 27, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.73% |
| Aug 26, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.50% |
| Aug 25, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.67% |
| Aug 24, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -2.17% |
| Aug 21, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.59% |
| Aug 20, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.97% |
| Aug 19, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.23% |
| Aug 18, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -3.17% |
| Aug 17, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 2.00% |
| Aug 14, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.14% |
| Aug 13, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.25% |
| Aug 12, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.95% |
| Aug 11, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.19% |
| Aug 10, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.43% |
| Aug 7, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.86% |
| Aug 6, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.37% |