Columbia Large Cap Index Fund Institutional 2 Class (CLXRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.22
+0.45 (0.79%)
Jun 27, 2025, 8:09 AM EDT
CLXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 0.52% |
| Jun 26, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 0.79% |
| Jun 25, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| Jun 24, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | 1.12% |
| Jun 23, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | 0.97% |
| Jun 20, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.22% |
| Jun 18, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -0.04% |
| Jun 17, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -0.84% |
| Jun 16, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 0.95% |
| Jun 13, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -11.48% |
| Jun 12, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 56.31 | 0.38% |
| Jun 11, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 56.09 | -0.27% |
| Jun 10, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 56.24 | 0.54% |
| Jun 9, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 55.94 | 0.11% |
| Jun 6, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 55.88 | 1.04% |
| Jun 5, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 55.30 | -0.53% |
| Jun 4, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 55.60 | 0.02% |
| Jun 3, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 55.59 | 0.58% |
| Jun 2, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 55.27 | 0.42% |
| May 30, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 55.04 | - |
| May 29, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 55.04 | 0.41% |
| May 28, 2025 | 61.23 | 61.23 | 61.23 | 61.23 | 54.81 | -0.57% |
| May 27, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 55.13 | 2.06% |
| May 23, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 54.02 | -0.66% |
| May 22, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 54.37 | -0.05% |
| May 21, 2025 | 60.77 | 60.77 | 60.77 | 60.77 | 54.40 | -1.62% |
| May 20, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 55.30 | -0.39% |
| May 19, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 55.51 | 0.11% |
| May 16, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 55.45 | 0.72% |
| May 15, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 55.05 | 0.42% |
| May 14, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 54.82 | 0.11% |
| May 13, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 54.76 | 0.72% |
| May 12, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 54.36 | 3.26% |
| May 9, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 52.65 | -0.05% |
| May 8, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 52.67 | 0.58% |
| May 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 52.37 | 0.43% |
| May 6, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 52.14 | -0.77% |
| May 5, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 52.55 | -0.63% |
| May 2, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 52.88 | 1.48% |
| May 1, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 52.11 | 0.62% |
| Apr 30, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 51.79 | 0.16% |
| Apr 29, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 51.71 | 0.57% |
| Apr 28, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 51.41 | 0.07% |
| Apr 25, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 51.37 | 0.74% |
| Apr 24, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 51.00 | 2.02% |
| Apr 23, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 49.99 | 1.68% |
| Apr 22, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 49.16 | 2.50% |
| Apr 21, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 47.96 | -2.35% |
| Apr 17, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 49.12 | 0.15% |
| Apr 16, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 49.05 | -2.25% |