Columbia Disciplined Growth Fund Institutional 3 Class (CGQYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.22
-0.23 (-1.85%)
Feb 3, 2026, 9:30 AM EST
CGQYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.47% |
| Feb 3, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.85% |
| Feb 2, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.48% |
| Jan 30, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.96% |
| Jan 29, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.64% |
| Jan 28, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.08% |
| Jan 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.72% |
| Jan 26, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.72% |
| Jan 23, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.16% |
| Jan 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.06% |
| Jan 21, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.07% |
| Jan 20, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -2.49% |
| Jan 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.48% |
| Jan 15, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.16% |
| Jan 14, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.11% |
| Jan 13, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.39% |
| Jan 12, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.08% |
| Jan 9, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.48% |
| Jan 8, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.71% |
| Jan 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.24% |
| Jan 6, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.56% |
| Jan 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.48% |
| Jan 2, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.16% |
| Dec 31, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.79% |
| Dec 30, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.24% |
| Dec 29, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.55% |
| Dec 26, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Dec 24, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.16% |
| Dec 23, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.47% |
| Dec 22, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.63% |
| Dec 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.37% |
| Dec 18, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.22% |
| Dec 17, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.68% |
| Dec 16, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.16% |
| Dec 15, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.24% |
| Dec 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% |
| Dec 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.16% |
| Dec 10, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.32% |
| Dec 9, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -7.13% |
| Dec 8, 2025 | 12.63 | 12.63 | 12.63 | 13.61 | 12.63 | -0.22% |
| Dec 5, 2025 | 12.66 | 12.66 | 12.66 | 13.64 | 12.66 | 0.59% |
| Dec 4, 2025 | 12.59 | 12.59 | 12.59 | 13.56 | 12.59 | 0.37% |
| Dec 3, 2025 | 12.54 | 12.54 | 12.54 | 13.51 | 12.54 | 0.15% |
| Dec 2, 2025 | 12.52 | 12.52 | 12.52 | 13.49 | 12.52 | 0.30% |
| Dec 1, 2025 | 12.49 | 12.49 | 12.49 | 13.45 | 12.48 | -0.30% |
| Nov 28, 2025 | 12.52 | 12.52 | 12.52 | 13.49 | 12.52 | 0.52% |
| Nov 26, 2025 | 12.46 | 12.46 | 12.46 | 13.42 | 12.46 | 0.45% |
| Nov 25, 2025 | 12.40 | 12.40 | 12.40 | 13.36 | 12.40 | 0.83% |
| Nov 24, 2025 | 12.30 | 12.30 | 12.30 | 13.25 | 12.30 | 2.47% |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.93 | 12.00 | 0.86% |