Columbia Large Cap Index Fund Institutional 2 Class (CLXRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.52
+0.07 (0.12%)
Jan 15, 2025, 8:06 AM EST
CLXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 0.12% |
| Jan 13, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.15% |
| Jan 10, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -1.52% |
| Jan 8, 2025 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | 0.16% |
| Jan 7, 2025 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | -1.12% |
| Jan 6, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 0.55% |
| Jan 3, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 1.27% |
| Jan 2, 2025 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | -0.21% |
| Dec 31, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.43% |
| Dec 30, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -1.07% |
| Dec 27, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -1.10% |
| Dec 26, 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | -0.03% |
| Dec 24, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 1.10% |
| Dec 23, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.73% |
| Dec 20, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.10% |
| Dec 19, 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -0.10% |
| Dec 18, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -2.94% |
| Dec 17, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | -0.40% |
| Dec 16, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.40% |
| Dec 13, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 0.02% |
| Dec 12, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -0.56% |
| Dec 11, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -5.76% |
| Dec 10, 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 62.45 | -0.30% |
| Dec 9, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 62.64 | -0.59% |
| Dec 6, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 63.01 | 0.25% |
| Dec 5, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 62.86 | -0.18% |
| Dec 4, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 62.97 | 0.60% |
| Dec 3, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 62.59 | 0.06% |
| Dec 2, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 62.56 | 0.25% |
| Nov 29, 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 62.40 | 0.56% |
| Nov 27, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 62.05 | -0.38% |
| Nov 26, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 62.29 | 0.59% |
| Nov 25, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 61.92 | 0.30% |
| Nov 22, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 61.73 | 0.35% |
| Nov 21, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 61.52 | 0.55% |
| Nov 20, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 61.18 | - |
| Nov 19, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 61.18 | 0.40% |
| Nov 18, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 60.94 | 0.40% |
| Nov 15, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 60.70 | -1.31% |
| Nov 14, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 61.50 | -0.59% |
| Nov 13, 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 61.87 | 0.02% |
| Nov 12, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 61.86 | -0.27% |
| Nov 11, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 62.02 | 0.09% |
| Nov 8, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 61.97 | 0.39% |
| Nov 7, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 61.73 | 0.75% |
| Nov 6, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 61.27 | 2.53% |
| Nov 5, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 59.75 | 1.22% |
| Nov 4, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 59.03 | -0.27% |
| Nov 1, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 59.19 | 0.41% |
| Oct 31, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 58.95 | -1.87% |
| Oct 30, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 60.07 | -0.33% |
| Oct 29, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 60.27 | 0.16% |
| Oct 28, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 60.17 | 0.26% |
| Oct 25, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 60.01 | -0.03% |
| Oct 24, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 60.03 | 0.22% |
| Oct 23, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 59.90 | -0.91% |
| Oct 22, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 60.45 | -0.05% |
| Oct 21, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 60.48 | -0.19% |
| Oct 18, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 60.59 | 0.40% |
| Oct 17, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 60.35 | -0.02% |
| Oct 16, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 60.36 | 0.47% |
| Oct 15, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 60.08 | -0.76% |
| Oct 14, 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 60.54 | 0.78% |
| Oct 11, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 60.07 | 0.59% |
| Oct 10, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 59.72 | -0.19% |
| Oct 9, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 59.83 | 0.71% |
| Oct 8, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 59.41 | 0.97% |
| Oct 7, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 58.84 | -0.96% |
| Oct 4, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 59.41 | 0.92% |
| Oct 3, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 58.87 | -0.16% |
| Oct 2, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 58.96 | 0.02% |
| Oct 1, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 58.95 | -0.93% |
| Sep 30, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 59.50 | 0.43% |
| Sep 27, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 59.25 | -0.13% |
| Sep 26, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 59.32 | 0.41% |
| Sep 25, 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 59.08 | -0.19% |
| Sep 24, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 59.19 | 0.25% |
| Sep 23, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 59.04 | 0.29% |
| Sep 20, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 58.87 | -0.21% |
| Sep 19, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 59.00 | 1.71% |
| Sep 18, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 58.01 | -0.29% |
| Sep 17, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 58.17 | 0.03% |
| Sep 16, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 58.15 | 0.14% |
| Sep 13, 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 58.07 | 0.55% |
| Sep 12, 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 57.75 | 0.75% |
| Sep 11, 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 57.32 | 1.07% |
| Sep 10, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 56.72 | 0.45% |
| Sep 9, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 56.46 | 1.17% |
| Sep 6, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 55.81 | -1.71% |
| Sep 5, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 56.78 | -0.30% |
| Sep 4, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 56.95 | -0.16% |
| Sep 3, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 57.04 | -2.10% |
| Aug 30, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 58.27 | 1.02% |
| Aug 29, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 57.68 | - |
| Aug 28, 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 57.68 | -0.60% |
| Aug 27, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 58.02 | 0.16% |
| Aug 26, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 57.93 | -0.31% |
| Aug 23, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 58.11 | 1.14% |
| Aug 22, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 57.45 | -0.89% |
| Aug 21, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 57.97 | 0.42% |