Columbia Balanced Fund Institutional 2 Class (CLREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.37
-0.75 (-1.39%)
Oct 31, 2024, 8:01 PM EDT
CLREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | -1.39% |
| Oct 30, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | -0.20% |
| Oct 29, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 0.13% |
| Oct 28, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.06% |
| Oct 25, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 0.06% |
| Oct 24, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.04% |
| Oct 23, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -0.64% |
| Oct 22, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -0.06% |
| Oct 21, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.29% |
| Oct 18, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.22% |
| Oct 17, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.29% |
| Oct 16, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.24% |
| Oct 15, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -0.31% |
| Oct 14, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.48% |
| Oct 11, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0.54% |
| Oct 10, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.06% |
| Oct 9, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.28% |
| Oct 8, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.60% |
| Oct 7, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | -0.59% |
| Oct 4, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.20% |
| Oct 3, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -0.33% |
| Oct 2, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.06% |
| Oct 1, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -0.48% |
| Sep 30, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 0.11% |
| Sep 27, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.04% |
| Sep 26, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.30% |
| Sep 25, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -0.26% |
| Sep 24, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 0.24% |
| Sep 23, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.15% |
| Sep 20, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | -0.22% |
| Sep 19, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 0.95% |
| Sep 18, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -0.94% |
| Sep 17, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.95 | -0.04% |
| Sep 16, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 53.97 | 0.13% |
| Sep 13, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 53.90 | 0.35% |
| Sep 12, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.71 | 0.37% |
| Sep 11, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.51 | 0.56% |
| Sep 10, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.21 | 0.38% |
| Sep 9, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.01 | 0.72% |
| Sep 6, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.64 | -0.94% |
| Sep 5, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.13 | -0.06% |
| Sep 4, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.16 | 0.02% |
| Sep 3, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.15 | -1.07% |
| Aug 30, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.73 | 0.50% |
| Aug 29, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.46 | 0.02% |
| Aug 28, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.45 | -0.39% |
| Aug 27, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.66 | 0.11% |
| Aug 26, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.60 | -0.22% |
| Aug 23, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 53.72 | 0.76% |
| Aug 22, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.31 | -0.74% |
| Aug 21, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.71 | 0.37% |
| Aug 20, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.51 | 0.02% |
| Aug 19, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.50 | 0.71% |
| Aug 16, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.12 | 0.23% |
| Aug 15, 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.00 | 0.78% |
| Aug 14, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.60 | 0.25% |
| Aug 13, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.47 | 1.05% |
| Aug 12, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.92 | 0.15% |
| Aug 9, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 51.84 | 0.39% |
| Aug 8, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.64 | 1.29% |
| Aug 7, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 50.98 | -0.52% |
| Aug 6, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.25 | 0.31% |
| Aug 5, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.09 | -1.83% |
| Aug 2, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.05 | -0.70% |
| Aug 1, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.42 | -0.64% |
| Jul 31, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.76 | 1.11% |
| Jul 30, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.18 | -0.17% |
| Jul 29, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.27 | 0.11% |
| Jul 26, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.21 | 0.79% |
| Jul 25, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.80 | -0.33% |
| Jul 24, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.97 | -1.42% |
| Jul 23, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.72 | -0.09% |
| Jul 22, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 52.77 | 0.72% |
| Jul 19, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.39 | -0.53% |
| Jul 18, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.67 | -0.75% |
| Jul 17, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.06 | -0.97% |
| Jul 16, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.58 | 0.43% |
| Jul 15, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.35 | 0.07% |
| Jul 12, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.31 | 0.34% |
| Jul 11, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.13 | -0.34% |
| Jul 10, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.31 | 0.66% |
| Jul 9, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 52.96 | 0.02% |
| Jul 8, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 52.95 | 0.08% |
| Jul 5, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.91 | 0.62% |
| Jul 3, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.59 | 0.42% |
| Jul 2, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.37 | 0.48% |
| Jul 1, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.12 | -0.02% |
| Jun 28, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.13 | -0.40% |
| Jun 27, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.34 | 0.15% |
| Jun 26, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.26 | -0.10% |
| Jun 25, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.31 | 0.29% |
| Jun 24, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.16 | -0.17% |
| Jun 21, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.25 | -0.10% |
| Jun 20, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.30 | -0.19% |
| Jun 18, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.40 | -0.21% |
| Jun 17, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.24 | 0.25% |
| Jun 14, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.11 | -0.04% |
| Jun 13, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.13 | 0.13% |
| Jun 12, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.06 | 0.71% |
| Jun 11, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 51.70 | 0.31% |