Columbia Small Cap Growth S (CMSHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.89
-0.79 (-3.34%)
Apr 21, 2025, 4:00 PM EDT
CMSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 0.97% |
| Apr 11, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.36% |
| 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 | 0.09% |
| Apr 4, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -5.14% |
| 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 | 2.35% |
| Apr 1, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.44% |
| 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% |
| Mar 25, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.30% |
| Mar 24, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 3.65% |
| Mar 21, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.12% |
| Mar 20, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.77% |
| Mar 19, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 2.37% |
| Mar 18, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.75% |
| Mar 17, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.66% |
| Mar 14, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2.97% |
| Mar 13, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -2.57% |
| Mar 12, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.16% |
| Mar 11, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.17% |
| Mar 10, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -3.67% |
| Mar 7, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.35% |
| Mar 6, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -3.27% |
| Mar 5, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.03% |
| Mar 4, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.45% |
| Mar 3, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -3.75% |
| Feb 28, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1.67% |
| Feb 27, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -2.28% |
| Feb 26, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.51% |
| Feb 25, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.72% |
| Feb 24, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -3.88% |
| Feb 21, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -1.33% |
| Feb 20, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.32% |
| Feb 19, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.77% |
| Feb 18, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.08% |
| Feb 14, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.65% |
| Feb 13, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.76% |
| Feb 12, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.72% |
| Feb 11, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.54% |