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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 2.49% |
| Apr 21, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -3.34% |
| Apr 17, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.42% |
| Apr 16, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.63% |
| Apr 15, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.13% |
| Apr 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.01% |
| Apr 11, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.32% |
| Apr 10, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -4.56% |
| Apr 9, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 11.33% |
| Apr 8, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -2.78% |
| Apr 7, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.13% |
| Apr 4, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -5.19% |
| Apr 3, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -7.00% |
| Apr 2, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 2.39% |
| Apr 1, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.40% |
| Mar 31, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.95% |
| Mar 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -2.55% |
| Mar 27, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.84% |
| Mar 26, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.80% |