Columbia Growth 529 Portfolio Fund (CGCMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.02
-0.13 (-0.25%)
May 23, 2025, 4:00 PM EDT
CGCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 1.63% |
| May 23, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -0.25% |
| May 22, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| May 21, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -1.50% |
| May 20, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -0.15% |
| May 19, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.19% |
| May 16, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.46% |
| May 15, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 0.45% |
| May 14, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -0.14% |
| May 13, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 0.51% |
| May 12, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 2.34% |
| May 9, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.08% |
| May 8, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.44% |
| May 7, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.16% |
| May 6, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.44% |
| May 5, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.36% |
| May 2, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 1.27% |
| May 1, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.24% |
| Apr 30, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| Apr 29, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.51% |
| Apr 28, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.31% |
| Apr 25, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.31% |
| Apr 24, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 1.62% |
| Apr 23, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 1.16% |
| Apr 22, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 1.84% |
| Apr 21, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -1.54% |
| Apr 17, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.42% |
| Apr 16, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -1.19% |
| Apr 15, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.02% |
| Apr 14, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.95% |
| Apr 11, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 1.48% |
| Apr 10, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.71% |
| Apr 9, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 6.92% |
| Apr 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.41% |
| Apr 7, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -3.30% |
| Apr 4, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -2.27% |
| Apr 3, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -3.94% |
| Apr 2, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.62% |
| Apr 1, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.32% |
| Mar 31, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.14% |
| Mar 28, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -1.45% |
| Mar 27, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.24% |
| Mar 26, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -0.92% |
| Mar 25, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 0.08% |
| Mar 24, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 1.20% |
| Mar 21, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.16% |
| Mar 20, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.30% |
| Mar 19, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.88% |
| Mar 18, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.58% |
| Mar 17, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.76% |