Columbia Moderate Growth Portfolio Fund (CMETX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.40
+0.13 (0.26%)
Apr 17, 2025, 4:00 PM EDT
CMETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.93% |
| Apr 22, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 1.44% |
| Apr 21, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -1.26% |
| Apr 17, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.26% |
| Apr 16, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.79% |
| Apr 15, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.08% |
| Apr 14, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.92% |
| Apr 11, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 1.03% |
| Apr 10, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -2.15% |
| Apr 9, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 5.05% |
| Apr 8, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -1.17% |
| Apr 7, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -2.16% |
| Apr 4, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -2.27% |
| Apr 3, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -2.85% |
| Apr 2, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.47% |
| Apr 1, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.29% |
| Mar 31, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.16% |
| Mar 28, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.97% |
| Mar 27, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | -0.23% |
| Mar 26, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -0.73% |
| Mar 25, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.08% |
| Mar 24, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 0.81% |
| Mar 21, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.15% |
| Mar 20, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -0.19% |
| Mar 19, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 0.74% |
| Mar 18, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.39% |
| Mar 17, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.60% |
| Mar 14, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 1.30% |
| Mar 13, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.74% |
| Mar 12, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.18% |
| Mar 11, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.43% |
| Mar 10, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -1.44% |
| Mar 7, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.35% |
| Mar 6, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.94% |
| Mar 5, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.83% |
| Mar 4, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.67% |
| Mar 3, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.89% |
| Feb 28, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 0.82% |
| Feb 27, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -1.00% |
| Feb 26, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.15% |
| Feb 25, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0.10% |
| Feb 24, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.21% |
| Feb 21, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.92% |
| Feb 20, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -0.17% |
| Feb 19, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.04% |
| Feb 18, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.15% |
| Feb 14, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 0.17% |
| Feb 13, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.85% |
| Feb 12, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.40% |
| Feb 11, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.11% |