Columbia International Div Inc Inst3 (CLSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.73
-0.06 (-0.26%)
Oct 23, 2025, 8:05 AM EDT
CLSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | - |
| Oct 22, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.26% |
| Oct 21, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.65% |
| Oct 20, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.44% |
| Oct 17, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.22% |
| Oct 16, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.57% |
| Oct 15, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.67% |
| Oct 14, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.04% |
| Oct 13, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.35% |
| Oct 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.16% |
| Oct 9, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.70% |
| Oct 8, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.48% |
| Oct 7, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.70% |
| Oct 6, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% |
| Oct 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.71% |
| Oct 2, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.22% |
| Oct 1, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.80% |
| Sep 30, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.99% |
| Sep 29, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.32% |
| Sep 26, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.50% |
| Sep 25, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.68% |
| Sep 24, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.40% |
| Sep 23, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.09% |
| Sep 22, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.68% |
| Sep 19, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.78% |
| Sep 18, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.31% |
| Sep 17, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.36% |
| Sep 16, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.22% |
| Sep 15, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.22% |
| Sep 12, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.27% |
| Sep 11, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.03% |
| Sep 10, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.23% |
| Sep 9, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.05% |
| Sep 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.68% |
| Sep 5, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.32% |
| Sep 4, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.50% |
| Sep 3, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.18% |
| Sep 2, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.00% |
| Aug 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.54% |
| Aug 28, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.41% |
| Aug 27, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.05% |
| Aug 26, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.18% |
| Aug 25, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.30% |
| Aug 22, 2025 | 22.32 | 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% |