Columbia Global Strategic Equity R (CLGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.58
+0.28 (0.34%)
At close: Oct 15, 2026
CLGRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 0.34% |
| Oct 14, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -1.64% |
| Oct 13, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -0.14% |
| Oct 12, 2026 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | -0.53% |
| Oct 9, 2026 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 0.76% |
| Oct 8, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -0.98% |
| Oct 7, 2026 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | -0.28% |
| Oct 6, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.69% |
| Oct 5, 2026 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 0.65% |
| Oct 2, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.92% |
| Oct 1, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 0.32% |
| Sep 30, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | -0.04% |
| Sep 29, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -0.12% |
| Sep 28, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.63% |
| Sep 25, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | 0.67% |
| Sep 24, 2026 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -0.07% |
| Sep 23, 2026 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | -0.91% |
| Sep 22, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 0.27% |
| Sep 21, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 1.70% |
| Sep 18, 2026 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 0.50% |
| Sep 17, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 1.38% |
| Sep 16, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | -0.17% |
| Sep 15, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | -0.63% |
| Sep 14, 2026 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | -0.74% |
| Sep 11, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 1.04% |
| Sep 10, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.77% |
| Sep 9, 2026 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | -0.75% |
| Sep 8, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -0.63% |
| Sep 4, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | -0.05% |
| Sep 3, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | 1.04% |
| Sep 2, 2026 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 0.36% |
| Sep 1, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | -1.14% |
| Aug 31, 2026 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | -0.38% |
| Aug 28, 2026 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | -0.58% |
| Aug 27, 2026 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | 1.15% |
| Aug 26, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 0.01% |
| Aug 25, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 0.41% |
| Aug 24, 2026 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -0.65% |
| Aug 21, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 0.43% |
| Aug 20, 2026 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | -0.86% |
| Aug 19, 2026 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | 0.06% |
| Aug 18, 2026 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | -1.19% |
| Aug 17, 2026 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | -0.27% |
| Aug 14, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.31% |
| Aug 13, 2026 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | 0.67% |
| Aug 12, 2026 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | 0.57% |
| Aug 11, 2026 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | -0.37% |
| Aug 10, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -0.26% |
| Aug 7, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 0.79% |
| Aug 6, 2026 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | -0.27% |