Columbia Small Cap Value Fund II Advisor Class (CLURX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.39
+0.32 (1.75%)
Inactive · Last trade price
on Nov 22, 2024
CLURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.48% |
| Dec 12, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.03% |
| Dec 11, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.93% |
| Dec 10, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.22% |
| Dec 9, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.06% |
| Dec 6, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.11% |
| Dec 5, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.71% |
| Dec 4, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.05% |
| Dec 3, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.44% |
| Dec 2, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.05% |
| Nov 29, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 3.49% |
| Nov 27, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -3.48% |
| Nov 26, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 4.19% |
| Nov 25, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -4.02% |
| Nov 22, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 1.77% |
| Nov 21, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1.57% |
| Nov 20, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.11% |
| Nov 19, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.11% |
| Nov 18, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.23% |
| Nov 15, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.84% |
| Nov 14, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.78% |
| Nov 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.66% |
| Nov 12, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -1.20% |
| Nov 11, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.33% |
| Nov 8, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.39% |
| Nov 7, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -1.15% |
| Nov 6, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 6.23% |
| Nov 5, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.72% |
| Nov 4, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.06% |
| Nov 1, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.18% |
| Oct 31, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.88% |
| Oct 30, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.12% |
| Oct 29, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.41% |
| Oct 28, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% |
| Oct 25, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.41% |
| Oct 24, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.71% |
| Oct 23, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.59% |
| Oct 22, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.12% |
| Oct 21, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.91% |
| Oct 18, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.29% |
| Oct 17, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Oct 16, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.52% |
| Oct 15, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.18% |
| Oct 14, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.59% |
| Oct 11, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.68% |
| Oct 10, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.18% |
| Oct 9, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.30% |
| Oct 8, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.06% |
| Oct 7, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.77% |
| Oct 4, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.21% |