Skip to main content
/
Columbia Small Cap Growth Fund Institutional Class (CMSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.01
+0.23 (0.86%)
Jun 2, 2025, 1:20 PM EDT

CMSCX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 30, 1996→Jun 5, 2025Max ▾199820002002200420062008201020122014201620182020202220242000​20002005​20052010​20102015​20152020​20202025​2025010.0020.0030.0027.36

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 202527.3627.3627.3627.3627.36-0.29%
Jun 4, 202527.4427.4427.4427.4427.440.15%
Jun 3, 202527.4027.4027.4027.4027.401.44%
Jun 2, 202527.0127.0127.0127.0127.010.86%
May 30, 202526.7826.7826.7826.7826.78-0.22%
May 29, 202526.8426.8426.8426.8426.84-0.45%
May 28, 202526.9626.9626.9626.9626.96-1.10%
May 27, 202527.2627.2627.2627.2627.262.44%
May 23, 202526.6126.6126.6126.6126.610.42%
May 22, 202526.5026.5026.5026.5026.500.04%
May 21, 202526.4926.4926.4926.4926.49-2.82%
May 20, 202527.2627.2627.2627.2627.26-0.18%
May 19, 202527.3127.3127.3127.3127.31-0.47%
May 16, 202527.4427.4427.4427.4427.441.22%
May 15, 202527.1127.1127.1127.1127.110.26%
May 14, 202527.0427.0427.0427.0427.04-0.29%
May 13, 202527.1227.1227.1227.1227.121.04%
May 12, 202526.8426.8426.8426.8426.844.48%
May 9, 202525.6925.6925.6925.6925.69-0.46%
May 8, 202525.8125.8125.8125.8125.811.53%
May 7, 202525.4225.4225.4225.4225.420.55%
May 6, 202525.2825.2825.2825.2825.28-1.06%
May 5, 202525.5525.5525.5525.5525.55-0.43%
May 2, 202525.6625.6625.6625.6625.663.22%
May 1, 202524.8624.8624.8624.8624.860.69%
Apr 30, 202524.6924.6924.6924.6924.69-0.36%
Apr 29, 202524.7824.7824.7824.7824.780.65%
Apr 28, 202524.6224.6224.6224.6224.620.08%
Apr 25, 202524.6024.6024.6024.6024.60-0.20%
Apr 24, 202524.6524.6524.6524.6524.652.37%
Apr 23, 202524.0824.0824.0824.0824.082.64%
Apr 22, 202523.4623.4623.4623.4623.462.49%
Apr 21, 202522.8922.8922.8922.8922.89-3.34%
Apr 17, 202523.6823.6823.6823.6823.680.42%
Apr 16, 202523.5823.5823.5823.5823.58-1.63%
Apr 15, 202523.9723.9723.9723.9723.97-0.13%
Apr 14, 202524.0024.0024.0024.0024.001.01%
Apr 11, 202523.7623.7623.7623.7623.761.32%
Apr 10, 202523.4523.4523.4523.4523.45-4.56%
Apr 9, 202524.5724.5724.5724.5724.5711.33%
Apr 8, 202522.0722.0722.0722.0722.07-2.78%
Apr 7, 202522.7022.7022.7022.7022.700.13%
Apr 4, 202522.6722.6722.6722.6722.67-5.19%
Apr 3, 202523.9123.9123.9123.9123.91-7.00%
Apr 2, 202525.7125.7125.7125.7125.712.39%
Apr 1, 202525.1125.1125.1125.1125.110.40%
Mar 31, 202525.0125.0125.0125.0125.01-0.95%
Mar 28, 202525.2525.2525.2525.2525.25-2.55%
Mar 27, 202525.9125.9125.9125.9125.91-0.84%
Mar 26, 202526.1326.1326.1326.1326.13-1.80%