Columbia Moderate Growth Portfolio Fund (CMETX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.77
+0.03 (0.05%)
At close: Apr 2, 2026
CMETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 0.60% |
| Mar 31, 2026 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 1.97% |
| Mar 30, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -0.07% |
| Mar 27, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -1.00% |
| Mar 26, 2026 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -1.26% |
| Mar 25, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 0.65% |
| Mar 24, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -0.15% |
| Mar 23, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 1.11% |
| Mar 20, 2026 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | -1.49% |
| Mar 19, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -0.03% |
| Mar 18, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | -0.98% |
| Mar 17, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 0.41% |
| Mar 16, 2026 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 0.77% |
| Mar 13, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | -0.41% |
| Mar 12, 2026 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | -1.26% |
| Mar 11, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | -0.22% |
| Mar 10, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -0.18% |
| Mar 9, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.57% |
| Mar 6, 2026 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -1.05% |
| Mar 5, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -0.74% |
| Mar 4, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.71% |
| Mar 3, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| Mar 2, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | -0.15% |
| Feb 27, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -0.26% |
| Feb 26, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | -0.07% |
| Feb 25, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.46% |
| Feb 24, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 0.48% |
| Feb 23, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -0.66% |
| Feb 20, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 0.43% |
| Feb 19, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -0.13% |
| Feb 18, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.31% |
| Feb 17, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -0.02% |
| Feb 13, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 0.33% |
| Feb 12, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | -0.82% |
| Feb 11, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -0.07% |
| Feb 10, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | -0.02% |
| Feb 9, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.46% |
| Feb 6, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 1.45% |
| Feb 5, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | -0.53% |
| Feb 4, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.08% |
| Feb 3, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.23% |
| Feb 2, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.32% |
| Jan 30, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.56% |
| Jan 29, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | -0.05% |
| Jan 28, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | -0.13% |
| Jan 27, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.35% |
| Jan 26, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 0.27% |
| Jan 23, 2026 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | -0.08% |
| Jan 22, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 0.38% |
| Jan 21, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.94% |