Columbia Moderate Series A Fund (CMOMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.83
0.00 (0.00%)
At close: Aug 27, 2026
CMOMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.22% |
| Aug 26, 2026 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| Aug 25, 2026 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.31% |
| Aug 24, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.07% |
| Aug 21, 2026 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 0.24% |
| Aug 20, 2026 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -0.53% |
| Aug 19, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.34% |
| Aug 18, 2026 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -0.55% |
| Aug 17, 2026 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -0.26% |
| Aug 14, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.10% |
| Aug 13, 2026 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 0.36% |
| Aug 12, 2026 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0.19% |
| Aug 11, 2026 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Aug 10, 2026 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -0.26% |
| Aug 7, 2026 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 0.53% |
| Aug 6, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -0.26% |
| Aug 5, 2026 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | -0.02% |
| Aug 4, 2026 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 1.06% |
| Aug 3, 2026 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 0.73% |
| Jul 31, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| Jul 30, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.76% |
| Jul 29, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.85% |
| Jul 28, 2026 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.22% |
| Jul 27, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.22% |
| Jul 24, 2026 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.12% |
| Jul 23, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.61% |
| Jul 22, 2026 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -0.17% |
| Jul 21, 2026 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.44% |
| Jul 20, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.32% |
| Jul 17, 2026 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.41% |
| Jul 16, 2026 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -0.17% |
| Jul 15, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.31% |
| Jul 14, 2026 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.36% |
| Jul 13, 2026 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -0.53% |
| Jul 10, 2026 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 0.15% |
| Jul 9, 2026 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.54% |
| Jul 8, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.34% |
| Jul 7, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.53% |
| Jul 6, 2026 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0.44% |
| Jul 2, 2026 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.12% |
| Jul 1, 2026 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.24% |
| Jun 30, 2026 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.12% |
| Jun 29, 2026 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.41% |
| Jun 26, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.10% |
| Jun 25, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.15% |
| Jun 24, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.20% |
| Jun 23, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.61% |
| Jun 22, 2026 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -0.22% |
| Jun 18, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.63% |
| Jun 17, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.77% |