Columbia Moderately Conservative 529 Portfolio Fund (CMDCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.96
+0.07 (0.31%)
May 2, 2025, 4:00 PM EDT
CMDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.22% |
| May 2, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.31% |
| May 1, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.04% |
| Apr 30, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Apr 29, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.26% |
| Apr 28, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.26% |
| Apr 25, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.26% |
| Apr 24, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.84% |
| Apr 23, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.54% |
| Apr 22, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.76% |
| Apr 21, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.80% |
| Apr 17, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.04% |
| Apr 16, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.27% |
| Apr 15, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.09% |
| Apr 14, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.67% |
| Apr 11, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.41% |
| Apr 10, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.20% |
| Apr 9, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 2.37% |
| Apr 8, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.72% |
| Apr 7, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.23% |
| Apr 4, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -2.25% |
| Apr 3, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.26% |
| Apr 2, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.17% |
| Apr 1, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.26% |
| Mar 31, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.13% |
| Mar 28, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.35% |
| Mar 27, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.13% |
| Mar 26, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.48% |
| Mar 25, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.09% |
| Mar 24, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.30% |
| Mar 21, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.09% |
| Mar 20, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.04% |
| Mar 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% |
| Mar 18, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.17% |
| Mar 17, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.31% |
| Mar 14, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.62% |
| Mar 13, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.35% |
| Mar 12, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.04% |
| Mar 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.35% |
| Mar 10, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.61% |
| Mar 7, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.13% |
| Mar 6, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.52% |
| Mar 5, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.30% |
| Mar 4, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.48% |
| Mar 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.39% |
| Feb 28, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.56% |
| Feb 27, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.56% |
| Feb 26, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.13% |
| Feb 25, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.26% |
| Feb 24, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.04% |