Columbia Bond Fund Class A (CNDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.26
+0.05 (0.17%)
Jan 14, 2026, 9:30 AM EST
CNDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.16% |
| Jan 13, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.09% |
| Jan 12, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.09% |
| Jan 9, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.25% |
| Jan 8, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.25% |
| Jan 7, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.19% |
| Jan 6, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.03% |
| Jan 5, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.16% |
| Jan 2, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.13% |
| Dec 31, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.22% |
| Dec 30, 2025 | 31.62 | 31.62 | 31.62 | 31.73 | 31.62 | -0.06% |
| Dec 29, 2025 | 31.64 | 31.64 | 31.64 | 31.75 | 31.64 | 0.13% |
| Dec 26, 2025 | 31.60 | 31.60 | 31.60 | 31.71 | 31.60 | - |
| Dec 24, 2025 | 31.60 | 31.60 | 31.60 | 31.71 | 31.60 | 0.22% |
| Dec 23, 2025 | 31.53 | 31.53 | 31.53 | 31.64 | 31.53 | - |
| Dec 22, 2025 | 31.53 | 31.53 | 31.53 | 31.64 | 31.53 | -0.09% |
| Dec 19, 2025 | 31.56 | 31.56 | 31.56 | 31.67 | 31.56 | -0.19% |
| Dec 18, 2025 | 31.62 | 31.62 | 31.62 | 31.73 | 31.62 | 0.25% |
| Dec 17, 2025 | 31.54 | 31.54 | 31.54 | 31.65 | 31.54 | - |
| Dec 16, 2025 | 31.54 | 31.54 | 31.54 | 31.65 | 31.54 | 0.19% |
| Dec 15, 2025 | 31.48 | 31.48 | 31.48 | 31.59 | 31.48 | 0.06% |
| Dec 12, 2025 | 31.47 | 31.47 | 31.47 | 31.57 | 31.46 | -0.28% |
| Dec 11, 2025 | 31.55 | 31.55 | 31.55 | 31.66 | 31.55 | 0.03% |
| Dec 10, 2025 | 31.54 | 31.54 | 31.54 | 31.65 | 31.54 | 0.25% |
| Dec 9, 2025 | 31.47 | 31.47 | 31.47 | 31.57 | 31.46 | -0.06% |
| Dec 8, 2025 | 31.48 | 31.48 | 31.48 | 31.59 | 31.48 | -0.19% |
| Dec 5, 2025 | 31.54 | 31.54 | 31.54 | 31.65 | 31.54 | -0.19% |
| Dec 4, 2025 | 31.60 | 31.60 | 31.60 | 31.71 | 31.60 | -0.25% |
| Dec 3, 2025 | 31.68 | 31.68 | 31.68 | 31.79 | 31.68 | 0.13% |
| Dec 2, 2025 | 31.64 | 31.64 | 31.64 | 31.75 | 31.64 | 0.09% |
| Dec 1, 2025 | 31.61 | 31.61 | 31.61 | 31.72 | 31.61 | -0.38% |
| Nov 28, 2025 | 31.73 | 31.73 | 31.73 | 31.84 | 31.73 | -0.19% |
| Nov 26, 2025 | 31.69 | 31.69 | 31.69 | 31.90 | 31.69 | 0.09% |
| Nov 25, 2025 | 31.66 | 31.66 | 31.66 | 31.87 | 31.66 | 0.19% |
| Nov 24, 2025 | 31.60 | 31.60 | 31.60 | 31.81 | 31.60 | 0.13% |
| Nov 21, 2025 | 31.56 | 31.56 | 31.56 | 31.77 | 31.56 | 0.19% |
| Nov 20, 2025 | 31.50 | 31.50 | 31.50 | 31.71 | 31.50 | 0.19% |
| Nov 19, 2025 | 31.44 | 31.44 | 31.44 | 31.65 | 31.44 | -0.03% |
| Nov 18, 2025 | 31.45 | 31.45 | 31.45 | 31.66 | 31.45 | 0.06% |
| Nov 17, 2025 | 31.43 | 31.43 | 31.43 | 31.64 | 31.43 | 0.03% |
| Nov 14, 2025 | 31.42 | 31.42 | 31.42 | 31.63 | 31.42 | -0.19% |
| Nov 13, 2025 | 31.48 | 31.48 | 31.48 | 31.69 | 31.48 | -0.25% |
| Nov 12, 2025 | 31.56 | 31.56 | 31.56 | 31.77 | 31.56 | - |
| Nov 11, 2025 | 31.56 | 31.56 | 31.56 | 31.77 | 31.56 | 0.19% |
| Nov 10, 2025 | 31.50 | 31.50 | 31.50 | 31.71 | 31.50 | -0.13% |
| Nov 7, 2025 | 31.54 | 31.54 | 31.54 | 31.75 | 31.54 | - |
| Nov 6, 2025 | 31.54 | 31.54 | 31.54 | 31.75 | 31.54 | 0.41% |
| Nov 5, 2025 | 31.41 | 31.41 | 31.41 | 31.62 | 31.41 | -0.38% |
| Nov 4, 2025 | 31.53 | 31.53 | 31.53 | 31.74 | 31.53 | 0.03% |
| Nov 3, 2025 | 31.52 | 31.52 | 31.52 | 31.73 | 31.52 | -0.06% |