Columbia Disciplined Growth Fund Institutional 3 Class (CGQYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.34
+0.12 (1.17%)
Mar 12, 2025, 5:00 PM EST
CGQYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.17% |
| Mar 11, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.29% |
| Mar 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -3.85% |
| Mar 7, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.76% |
| Mar 6, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.67% |
| Mar 5, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.21% |
| Mar 4, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.65% |
| Mar 3, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -2.79% |
| Feb 28, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.37% |
| Feb 27, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -2.49% |
| Feb 26, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.54% |
| Feb 25, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.89% |
| Feb 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.05% |
| Feb 21, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -2.65% |
| Feb 20, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.68% |
| Feb 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.08% |
| Feb 18, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.25% |
| Feb 14, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.17% |
| Feb 13, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.77% |
| Feb 12, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.51% |
| Feb 11, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.26% |
| Feb 10, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.77% |
| Feb 7, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.60% |
| Feb 6, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.26% |
| Feb 5, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.34% |
| Feb 4, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.04% |
| Feb 3, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.11% |
| Jan 31, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.51% |
| Jan 30, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.34% |
| Jan 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.51% |
| Jan 28, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.91% |
| Jan 27, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -2.86% |
| Jan 24, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.34% |
| Jan 23, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.42% |
| Jan 22, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1.11% |
| Jan 21, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.77% |
| Jan 17, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.04% |
| Jan 16, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.35% |
| Jan 15, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 2.39% |
| Jan 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.09% |
| Jan 13, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.26% |
| Jan 10, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.65% |
| Jan 8, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.09% |
| Jan 7, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -1.79% |
| Jan 6, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.38% |
| Jan 3, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.58% |
| Jan 2, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
| Dec 31, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.78% |
| Dec 30, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.12% |
| Dec 27, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.36% |