Columbia Capital Allocation Moderate Aggressive Portfolio Class R (CLBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.96
-0.02 (-0.17%)
May 30, 2025, 4:00 PM EDT
CLBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.25% |
| Jun 4, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.33% |
| Jun 3, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.25% |
| Jun 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.33% |
| May 30, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.17% |
| May 29, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.42% |
| May 28, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.58% |
| May 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.35% |
| May 23, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.17% |
| May 22, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.17% |
| May 21, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.25% |
| May 20, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.08% |
| May 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% |
| May 16, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.42% |
| May 15, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.42% |
| May 14, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.08% |
| May 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% |
| May 12, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.98% |
| May 9, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.09% |
| May 8, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| May 7, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.26% |
| May 6, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.34% |
| May 5, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.34% |
| May 2, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.78% |
| May 1, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.17% |
| Apr 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.09% |
| Apr 29, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.35% |
| Apr 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.35% |
| Apr 25, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.35% |
| Apr 24, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.42% |
| Apr 23, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.08% |
| Apr 22, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.55% |
| Apr 21, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.35% |
| Apr 17, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.36% |
| Apr 16, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.98% |
| Apr 15, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% |
| Apr 14, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.90% |
| Apr 11, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.37% |
| Apr 10, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -2.24% |
| Apr 9, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 5.47% |
| Apr 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.12% |
| Apr 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.92% |
| Apr 4, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -3.91% |
| Apr 3, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -2.76% |
| Apr 2, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.43% |
| Apr 1, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.26% |
| Mar 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.17% |
| Mar 28, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.12% |
| Mar 27, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.43% |
| Mar 26, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.64 | -0.93% |