Columbia Small Cap Growth Inst (CMSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.16
+0.95 (2.86%)
Nov 24, 2025, 9:30 AM EST
CMSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 25, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 2.14% |
| Nov 24, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 2.86% |
| Nov 21, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 2.50% |
| Nov 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.53% |
| Nov 19, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 1.25% |
| Nov 18, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 0.18% |
| Nov 17, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -1.38% |
| Nov 14, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -0.06% |
| Nov 13, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -4.29% |
| Nov 12, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.12% |
| Nov 11, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.83% |
| Nov 10, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1.68% |
| Nov 7, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.91% |
| Nov 6, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.38% |
| Nov 5, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 1.46% |
| Nov 4, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -2.18% |
| Nov 3, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.17% |
| Oct 31, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.78% |
| Oct 30, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -1.68% |
| Oct 29, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.40% |
| Oct 28, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.82% |
| Oct 27, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 1.03% |
| Oct 24, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 2.07% |
| Oct 23, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 3.07% |
| Oct 22, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -2.86% |
| Oct 21, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.15% |
| Oct 20, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 1.81% |
| Oct 17, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.85% |
| Oct 16, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.65% |
| Oct 15, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.79% |
| Oct 14, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.56% |
| Oct 13, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 3.68% |
| Oct 10, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -3.95% |
| Oct 9, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.52% |
| Oct 8, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 1.72% |
| Oct 7, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.91% |
| Oct 6, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.56% |
| Oct 3, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.65% |
| Oct 2, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.87% |
| Oct 1, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.42% |
| Sep 30, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.39% |
| Sep 29, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.52% |
| Sep 26, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.67% |
| Sep 25, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.39% |
| Sep 24, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -1.72% |
| Sep 23, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.56% |
| Sep 22, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.38% |
| Sep 19, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.53% |
| Sep 18, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 2.16% |
| Sep 17, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -0.06% |