Columbia International Div Inc Inst3 (CLSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.32
+0.29 (1.32%)
Aug 22, 2025, 4:00 PM EDT
CLSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | - | 1.32% |
| Aug 21, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.41% |
| Aug 20, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.36% |
| Aug 19, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.14% |
| Aug 18, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.32% |
| Aug 15, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.18% |
| Aug 14, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.23% |
| Aug 13, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.91% |
| Aug 12, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.20% |
| Aug 11, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.32% |
| Aug 8, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.42% |
| Aug 7, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.93% |
| Aug 6, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.33% |
| Aug 5, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.19% |
| Aug 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.24% |
| Aug 1, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.71% |
| Jul 31, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.26% |
| Jul 30, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.06% |
| Jul 29, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.28% |
| Jul 28, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.27% |
| Jul 25, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.05% |
| Jul 24, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.23% |
| Jul 23, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.99% |
| Jul 22, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.74% |
| Jul 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% |
| Jul 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.33% |
| Jul 17, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.51% |
| Jul 16, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.28% |
| Jul 15, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.70% |
| Jul 14, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.28% |
| Jul 11, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.69% |
| Jul 10, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.09% |
| Jul 9, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.51% |
| Jul 8, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.65% |
| Jul 7, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -1.61% |
| Jul 3, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.55% |
| Jul 2, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.23% |
| Jul 1, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.23% |
| Jun 30, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.19% |
| Jun 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% |
| Jun 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% |
| Jun 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% |
| Jun 24, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.33% |
| Jun 23, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.62% |
| Jun 20, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.42% |
| Jun 18, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.02 | -0.19% |
| Jun 17, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.06 | -1.03% |
| Jun 16, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.27 | 0.09% |
| Jun 13, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.25 | -1.52% |
| Jun 12, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.58 | 0.79% |