Columbia Greater China Fund Advisor Class (CGCHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.78
-0.81 (-2.15%)
Inactive · Last trade price
on Nov 22, 2024
CGCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.17% |
| Dec 17, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.83% |
| Dec 16, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -2.06% |
| Dec 13, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -2.79% |
| Dec 12, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.29% |
| Dec 11, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -0.42% |
| Dec 10, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 2.31% |
| Dec 9, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 1.12% |
| Dec 6, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.05% |
| Dec 5, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.27% |
| Dec 4, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -1.76% |
| Dec 3, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 1.19% |
| Dec 2, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.86% |
| Nov 29, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 0.35% |
| Nov 27, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 2.00% |
| Nov 26, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.30% |
| Nov 25, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.33% |
| Nov 22, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -2.15% |
| Nov 21, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -1.05% |
| Nov 20, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.80% |
| Nov 19, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -0.19% |
| Nov 18, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 1.18% |
| Nov 15, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.37% |
| Nov 14, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.69% |
| Nov 13, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -0.32% |
| Nov 12, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -2.97% |
| Nov 11, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.15% |
| Nov 8, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -4.47% |
| Nov 7, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 3.82% |
| Nov 6, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -2.17% |
| Nov 5, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 1.96% |
| Nov 4, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.90% |
| Nov 1, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.75% |
| Oct 31, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -1.10% |
| Oct 30, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -1.36% |
| Oct 29, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.35% |
| Oct 28, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 1.19% |
| Oct 25, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.31% |
| Oct 24, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.53% |
| Oct 23, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.88% |
| Oct 22, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% |
| Oct 21, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.55% |
| Oct 18, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 4.35% |
| Oct 17, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -2.17% |
| Oct 16, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% |
| Oct 15, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -5.27% |
| Oct 14, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -1.54% |
| Oct 11, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.41% |
| Oct 10, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 0.90% |
| Oct 9, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -2.03% |