Columbia Bond Fund Class A (CNDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.91
-0.04 (-0.13%)
At close: Mar 13, 2026
CNDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.13% |
| Mar 12, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.27% |
| Mar 11, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.50% |
| Mar 10, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.14 | -0.33% |
| Mar 9, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.24 | 0.17% |
| Mar 6, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.19 | -0.03% |
| Mar 5, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.20 | -0.30% |
| Mar 4, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.29 | -0.10% |
| Mar 3, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.32 | -0.13% |
| Mar 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.36 | -0.49% |
| Feb 27, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.50 | 0.26% |
| Feb 26, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.33 | 0.13% |
| Feb 25, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.29 | -0.07% |
| Feb 24, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.31 | -0.03% |
| Feb 23, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.32 | 0.23% |
| Feb 20, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.25 | -0.03% |
| Feb 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.26 | 0.03% |
| Feb 18, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.25 | -0.16% |
| Feb 17, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.30 | -0.03% |
| Feb 13, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.31 | 0.23% |
| Feb 12, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | 0.50% |
| Feb 11, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.09 | -0.23% |
| Feb 10, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.16 | 0.33% |
| Feb 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | - |
| Feb 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | 0.03% |
| Feb 5, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.05 | 0.43% |
| Feb 4, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 29.92 | -0.07% |
| Feb 3, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 29.94 | 0.03% |
| Feb 2, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 29.93 | -0.17% |
| Jan 30, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 29.98 | -0.07% |
| Jan 29, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 29.90 | 0.10% |
| Jan 28, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 29.87 | -0.10% |
| Jan 27, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 29.90 | -0.03% |
| Jan 26, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 29.91 | 0.13% |
| Jan 23, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 29.87 | 0.10% |
| Jan 22, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 29.84 | - |
| Jan 21, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 29.84 | 0.27% |
| Jan 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.76 | -0.37% |
| Jan 16, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 29.87 | -0.36% |
| Jan 15, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 29.98 | -0.13% |
| Jan 14, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.02 | 0.17% |
| Jan 13, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 29.97 | 0.10% |
| Jan 12, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 29.94 | -0.10% |
| Jan 9, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 29.97 | 0.23% |
| Jan 8, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 29.90 | -0.23% |
| Jan 7, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 29.97 | 0.17% |
| Jan 6, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 29.92 | -0.03% |
| Jan 5, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 29.93 | 0.17% |
| Jan 2, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 29.88 | -0.13% |
| Dec 31, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 29.92 | -0.20% |