Columbia Global Value Fund Institutional Class (CEVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.14
-0.08 (-0.56%)
At close: May 19, 2026
CEVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.56% |
| May 18, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.28% |
| May 15, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -1.25% |
| May 14, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| May 13, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.14% |
| May 12, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.07% |
| May 11, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.28% |
| May 8, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.42% |
| May 7, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.91% |
| May 6, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.20% |
| May 5, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.78% |
| May 4, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.07% |
| May 1, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.42% |
| Apr 30, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.22% |
| Apr 29, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.29% |
| Apr 28, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.14% |
| Apr 27, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.14% |
| Apr 24, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.21% |
| Apr 23, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.07% |
| Apr 22, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.07% |
| Apr 21, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.13% |
| Apr 20, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.35% |
| Apr 17, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.99% |
| Apr 16, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| Apr 15, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.07% |
| Apr 14, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.29% |
| Apr 13, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.72% |
| Apr 10, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% |
| Apr 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.65% |
| Apr 8, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 2.91% |
| Apr 7, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.07% |
| Apr 6, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.37% |
| Apr 2, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.30% |
| Apr 1, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.13% |
| Mar 31, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 2.71% |
| Mar 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.15% |
| Mar 27, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.07% |
| Mar 26, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.73% |
| Mar 25, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.83% |
| Mar 24, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.15% |
| Mar 23, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.84% |
| Mar 20, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.51% |
| Mar 19, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% |
| Mar 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.04% |
| Mar 17, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.22% |
| Mar 16, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.36 | 0.90% |
| Mar 13, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.24 | -0.74% |
| Mar 12, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.34 | -1.68% |
| Mar 11, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.57 | -0.07% |
| Mar 10, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.58 | 0.15% |