Columbia Large Cap Index Fund Institutional 2 Class (CLXRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.84
+0.34 (0.58%)
May 9, 2025, 8:09 AM EDT
CLXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | -0.05% |
| May 8, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 0.58% |
| May 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.43% |
| May 6, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -0.77% |
| May 5, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.63% |
| May 2, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | 1.48% |
| May 1, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 0.62% |
| Apr 30, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0.16% |
| Apr 29, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 0.57% |
| Apr 28, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | 0.07% |
| Apr 25, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | 0.74% |
| Apr 24, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 2.02% |
| Apr 23, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 1.68% |
| Apr 22, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 2.50% |
| Apr 21, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -2.35% |
| Apr 17, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 0.15% |
| Apr 16, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -2.25% |
| Apr 15, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.16% |
| Apr 14, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | 0.79% |
| Apr 11, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 1.81% |
| Apr 10, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | -3.44% |
| Apr 9, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 9.51% |
| Apr 8, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -1.56% |
| Apr 7, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | -0.25% |
| Apr 4, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -5.94% |
| Apr 3, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -4.84% |
| Apr 2, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | 0.67% |
| Apr 1, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 0.38% |
| Mar 31, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 0.57% |
| Mar 28, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | -1.96% |
| Mar 27, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | -0.34% |
| Mar 26, 2025 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | -1.13% |
| Mar 25, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | 0.17% |
| Mar 24, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | 1.77% |
| Mar 21, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 0.09% |
| Mar 20, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | -0.22% |
| Mar 19, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | 1.08% |
| Mar 18, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | -1.05% |
| Mar 17, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.65% |
| Mar 14, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 2.15% |
| Mar 13, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -1.39% |
| Mar 12, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.50% |
| Mar 11, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | -0.76% |
| Mar 10, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -2.69% |
| Mar 7, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 0.57% |
| Mar 6, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -1.78% |
| Mar 5, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 1.12% |
| Mar 4, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -1.22% |
| Mar 3, 2025 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | -1.75% |
| Feb 28, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 1.60% |