Columbia Cornerstone Growth Inst 3 (CGFYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.53
+0.86 (1.07%)
At close: Dec 18, 2025
CGFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | 1.45% |
| Dec 18, 2025 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | 1.07% |
| Dec 17, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | -1.75% |
| Dec 16, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.18% |
| Dec 15, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | -0.63% |
| Dec 12, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | -1.76% |
| Dec 11, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | -0.12% |
| Dec 10, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 0.08% |
| Dec 9, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.13% |
| Dec 8, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.05% |
| Dec 5, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -7.59% |
| Dec 4, 2025 | 83.78 | 83.78 | 83.78 | 91.05 | 83.78 | 0.12% |
| Dec 3, 2025 | 83.68 | 83.68 | 83.68 | 90.94 | 83.68 | -0.18% |
| Dec 2, 2025 | 83.83 | 83.83 | 83.83 | 91.10 | 83.83 | 0.35% |
| Dec 1, 2025 | 83.53 | 83.53 | 83.53 | 90.78 | 83.53 | -0.34% |
| Nov 28, 2025 | 83.82 | 83.82 | 83.82 | 91.09 | 83.82 | 0.43% |
| Nov 26, 2025 | 83.46 | 83.46 | 83.46 | 90.70 | 83.46 | 0.68% |
| Nov 25, 2025 | 82.90 | 82.90 | 82.90 | 90.09 | 82.90 | 0.82% |
| Nov 24, 2025 | 82.23 | 82.23 | 82.23 | 89.36 | 82.23 | 2.28% |
| Nov 21, 2025 | 80.40 | 80.40 | 80.40 | 87.37 | 80.39 | 0.48% |
| Nov 20, 2025 | 80.01 | 80.01 | 80.01 | 86.95 | 80.01 | -1.93% |
| Nov 19, 2025 | 81.58 | 81.58 | 81.58 | 88.66 | 81.58 | 0.93% |
| Nov 18, 2025 | 80.83 | 80.83 | 80.83 | 87.84 | 80.83 | -1.15% |
| Nov 17, 2025 | 81.77 | 81.77 | 81.77 | 88.86 | 81.77 | -0.88% |
| Nov 14, 2025 | 82.49 | 82.49 | 82.49 | 89.65 | 82.49 | 0.15% |
| Nov 13, 2025 | 82.37 | 82.37 | 82.37 | 89.52 | 82.37 | -2.06% |
| Nov 12, 2025 | 84.10 | 84.10 | 84.10 | 91.40 | 84.10 | -0.26% |
| Nov 11, 2025 | 84.32 | 84.32 | 84.32 | 91.64 | 84.32 | -0.19% |
| Nov 10, 2025 | 84.48 | 84.48 | 84.48 | 91.81 | 84.48 | 2.33% |
| Nov 7, 2025 | 82.56 | 82.56 | 82.56 | 89.72 | 82.56 | -0.09% |
| Nov 6, 2025 | 82.63 | 82.63 | 82.63 | 89.80 | 82.63 | -1.25% |
| Nov 5, 2025 | 83.68 | 83.68 | 83.68 | 90.94 | 83.68 | 0.12% |
| Nov 4, 2025 | 83.58 | 83.58 | 83.58 | 90.83 | 83.58 | -1.78% |
| Nov 3, 2025 | 85.10 | 85.10 | 85.10 | 92.48 | 85.10 | 0.53% |
| Oct 31, 2025 | 84.65 | 84.65 | 84.65 | 91.99 | 84.65 | 0.47% |
| Oct 30, 2025 | 84.25 | 84.25 | 84.25 | 91.56 | 84.25 | -1.18% |
| Oct 29, 2025 | 85.25 | 85.25 | 85.25 | 92.65 | 85.25 | 0.46% |
| Oct 28, 2025 | 84.87 | 84.87 | 84.87 | 92.23 | 84.87 | 0.91% |
| Oct 27, 2025 | 84.10 | 84.10 | 84.10 | 91.40 | 84.10 | 1.60% |
| Oct 24, 2025 | 82.78 | 82.78 | 82.78 | 89.96 | 82.78 | 0.93% |
| Oct 23, 2025 | 82.01 | 82.01 | 82.01 | 89.13 | 82.01 | 0.70% |
| Oct 22, 2025 | 81.44 | 81.44 | 81.44 | 88.51 | 81.44 | -0.48% |
| Oct 21, 2025 | 81.84 | 81.84 | 81.84 | 88.94 | 81.84 | 0.04% |
| Oct 20, 2025 | 81.80 | 81.80 | 81.80 | 88.90 | 81.80 | 1.18% |
| Oct 17, 2025 | 80.85 | 80.85 | 80.85 | 87.86 | 80.85 | 0.42% |
| Oct 16, 2025 | 80.51 | 80.51 | 80.51 | 87.49 | 80.50 | -0.48% |
| Oct 15, 2025 | 80.89 | 80.89 | 80.89 | 87.91 | 80.89 | 0.43% |
| Oct 14, 2025 | 80.54 | 80.54 | 80.54 | 87.53 | 80.54 | -0.86% |
| Oct 13, 2025 | 81.24 | 81.24 | 81.24 | 88.29 | 81.24 | 2.06% |
| Oct 10, 2025 | 79.60 | 79.60 | 79.60 | 86.51 | 79.60 | -3.20% |