Columbia Small Cap Growth Fund Institutional Class (CMSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.34
+0.35 (1.21%)
Jul 3, 2025, 4:00 PM EDT
CMSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.21% |
| Jul 2, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.90% |
| Jul 1, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -1.41% |
| Jun 30, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.03% |
| Jun 27, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.17% |
| Jun 26, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 1.71% |
| Jun 25, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.52% |
| Jun 24, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.81% |
| Jun 23, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.68% |
| Jun 20, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.21% |
| Jun 18, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.33% |
| Jun 17, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.96% |
| Jun 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.86% |
| Jun 13, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -1.61% |
| Jun 12, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.47% |
| Jun 11, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.14% |
| Jun 10, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.82% |
| Jun 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.05% |
| Jun 6, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 1.28% |
| Jun 5, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.29% |
| Jun 4, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.15% |
| Jun 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.44% |
| Jun 2, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.86% |
| May 30, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.22% |
| May 29, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.45% |
| May 28, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -1.10% |
| May 27, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 2.44% |
| May 23, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.42% |
| May 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.04% |
| May 21, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -2.82% |
| May 20, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.18% |
| May 19, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.47% |
| May 16, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.22% |
| May 15, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.26% |
| May 14, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.29% |
| May 13, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.04% |
| May 12, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 4.48% |
| May 9, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.46% |
| May 8, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1.53% |
| May 7, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.55% |
| May 6, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.06% |
| May 5, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.43% |
| May 2, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 3.22% |
| May 1, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.69% |
| Apr 30, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.36% |
| Apr 29, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.65% |
| Apr 28, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.08% |
| Apr 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.20% |
| Apr 24, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 2.37% |
| Apr 23, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2.64% |