Columbia Cornerstone Equity Inst 2 (CLCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.22
-0.03 (-0.12%)
Dec 10, 2025, 8:05 AM EST
CLCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.63% |
| Dec 9, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.12% |
| Dec 8, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.32% |
| Dec 5, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.90% |
| Dec 4, 2025 | 25.26 | 25.26 | 25.26 | 25.56 | 25.25 | 0.16% |
| Dec 3, 2025 | 25.22 | 25.22 | 25.22 | 25.52 | 25.22 | 0.24% |
| Dec 2, 2025 | 25.16 | 25.16 | 25.16 | 25.46 | 25.16 | 0.08% |
| Dec 1, 2025 | 25.14 | 25.14 | 25.14 | 25.44 | 25.14 | -0.66% |
| Nov 28, 2025 | 25.30 | 25.30 | 25.30 | 25.61 | 25.30 | 0.51% |
| Nov 26, 2025 | 25.18 | 25.18 | 25.18 | 25.48 | 25.18 | 0.59% |
| Nov 25, 2025 | 25.03 | 25.03 | 25.03 | 25.33 | 25.03 | 1.00% |
| Nov 24, 2025 | 24.78 | 24.78 | 24.78 | 25.08 | 24.78 | 1.46% |
| Nov 21, 2025 | 24.43 | 24.43 | 24.43 | 24.72 | 24.42 | 0.73% |
| Nov 20, 2025 | 24.25 | 24.25 | 24.25 | 24.54 | 24.25 | -1.25% |
| Nov 19, 2025 | 24.55 | 24.55 | 24.55 | 24.85 | 24.55 | 0.73% |
| Nov 18, 2025 | 24.38 | 24.38 | 24.38 | 24.67 | 24.38 | -0.80% |
| Nov 17, 2025 | 24.57 | 24.57 | 24.57 | 24.87 | 24.57 | -0.84% |
| Nov 14, 2025 | 24.78 | 24.78 | 24.78 | 25.08 | 24.78 | -0.12% |
| Nov 13, 2025 | 24.81 | 24.81 | 24.81 | 25.11 | 24.81 | -1.80% |
| Nov 12, 2025 | 25.27 | 25.27 | 25.27 | 25.57 | 25.26 | - |
| Nov 11, 2025 | 25.27 | 25.27 | 25.27 | 25.57 | 25.26 | 0.08% |
| Nov 10, 2025 | 25.25 | 25.25 | 25.25 | 25.55 | 25.24 | 1.71% |
| Nov 7, 2025 | 24.82 | 24.82 | 24.82 | 25.12 | 24.82 | 0.12% |
| Nov 6, 2025 | 24.79 | 24.79 | 24.79 | 25.09 | 24.79 | -0.75% |
| Nov 5, 2025 | 24.98 | 24.98 | 24.98 | 25.28 | 24.98 | 0.32% |
| Nov 4, 2025 | 24.90 | 24.90 | 24.90 | 25.20 | 24.90 | -1.10% |
| Nov 3, 2025 | 25.18 | 25.18 | 25.18 | 25.48 | 25.18 | 0.12% |
| Oct 31, 2025 | 25.15 | 25.15 | 25.15 | 25.45 | 25.15 | 0.43% |
| Oct 30, 2025 | 25.04 | 25.04 | 25.04 | 25.34 | 25.04 | -0.71% |
| Oct 29, 2025 | 25.22 | 25.22 | 25.22 | 25.52 | 25.22 | 0.04% |
| Oct 28, 2025 | 25.21 | 25.21 | 25.21 | 25.51 | 25.21 | 0.24% |
| Oct 27, 2025 | 25.15 | 25.15 | 25.15 | 25.45 | 25.15 | 1.19% |
| Oct 24, 2025 | 24.85 | 24.85 | 24.85 | 25.15 | 24.85 | 1.04% |
| Oct 23, 2025 | 24.59 | 24.59 | 24.59 | 24.89 | 24.59 | 0.53% |
| Oct 22, 2025 | 24.46 | 24.46 | 24.46 | 24.76 | 24.46 | -0.24% |
| Oct 21, 2025 | 24.52 | 24.52 | 24.52 | 24.82 | 24.52 | 0.20% |
| Oct 20, 2025 | 24.47 | 24.47 | 24.47 | 24.77 | 24.47 | 0.98% |
| Oct 17, 2025 | 24.24 | 24.24 | 24.24 | 24.53 | 24.24 | 0.45% |
| Oct 16, 2025 | 24.13 | 24.13 | 24.13 | 24.42 | 24.13 | -0.69% |
| Oct 15, 2025 | 24.30 | 24.30 | 24.30 | 24.59 | 24.30 | 0.45% |
| Oct 14, 2025 | 24.19 | 24.19 | 24.19 | 24.48 | 24.19 | -0.20% |
| Oct 13, 2025 | 24.24 | 24.24 | 24.24 | 24.53 | 24.24 | 1.53% |
| Oct 10, 2025 | 23.87 | 23.87 | 23.87 | 24.16 | 23.87 | -2.50% |
| Oct 9, 2025 | 24.48 | 24.48 | 24.48 | 24.78 | 24.48 | -0.28% |
| Oct 8, 2025 | 24.55 | 24.55 | 24.55 | 24.85 | 24.55 | 0.53% |
| Oct 7, 2025 | 24.43 | 24.43 | 24.43 | 24.72 | 24.42 | -0.44% |
| Oct 6, 2025 | 24.53 | 24.53 | 24.53 | 24.83 | 24.53 | 0.36% |
| Oct 3, 2025 | 24.45 | 24.45 | 24.45 | 24.74 | 24.44 | 0.04% |
| Oct 2, 2025 | 24.44 | 24.44 | 24.44 | 24.73 | 24.43 | - |
| Oct 1, 2025 | 24.44 | 24.44 | 24.44 | 24.73 | 24.43 | 0.08% |