Columbia Disciplined Growth Fund Institutional Class (CLQZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.19
-0.02 (-0.16%)
Apr 29, 2026, 4:00 PM EST
CLQZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.66% |
| Apr 29, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.16% |
| Apr 28, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.81% |
| Apr 27, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.16% |
| Apr 24, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.57% |
| Apr 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.79% |
| Apr 22, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.32% |
| Apr 21, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.57% |
| Apr 20, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.41% |
| Apr 17, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.57% |
| Apr 16, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.25% |
| Apr 15, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.69% |
| Apr 14, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.63% |
| Apr 13, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.30% |
| Apr 10, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.09% |
| Apr 9, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.44% |
| Apr 8, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 2.78% |
| Apr 7, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.18% |
| Apr 6, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.45% |
| Apr 2, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.18% |
| Apr 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.09% |
| Mar 31, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3.78% |
| Mar 30, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.38% |
| Mar 27, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -2.12% |
| Mar 26, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -2.52% |
| Mar 25, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.63% |
| Mar 24, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.07% |
| Mar 23, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.36% |
| Mar 20, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.61% |
| Mar 19, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.18% |
| Mar 18, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.40% |
| Mar 17, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.35% |
| Mar 16, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.25% |
| Mar 13, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.32% |
| Mar 12, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.65% |
| Mar 11, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.09% |
| Mar 10, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.26% |
| Mar 9, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 1.05% |
| Mar 6, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.38% |
| Mar 5, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.09% |
| Mar 4, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.22% |
| Mar 3, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.78% |
| Mar 2, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.26% |
| Feb 27, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.11% |
| Feb 26, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.68% |
| Feb 25, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.21% |
| Feb 24, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.13% |
| Feb 23, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.54% |
| Feb 20, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.04% |
| Feb 19, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.52% |