Columbia Bond A (CNDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.84
-0.06 (-0.19%)
At close: Nov 28, 2025
CNDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.19% |
| Nov 26, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.09% |
| Nov 25, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.19% |
| Nov 24, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.13% |
| Nov 21, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.19% |
| Nov 20, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.19% |
| Nov 19, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.03% |
| Nov 18, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.06% |
| Nov 17, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.03% |
| Nov 14, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.19% |
| Nov 13, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.25% |
| Nov 12, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| Nov 11, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.19% |
| Nov 10, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.13% |
| Nov 7, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Nov 6, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.41% |
| Nov 5, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.38% |
| Nov 4, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.03% |
| Nov 3, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.06% |
| Oct 31, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.09% |
| Oct 30, 2025 | 31.68 | 31.68 | 31.68 | 31.78 | 31.68 | -0.16% |
| Oct 29, 2025 | 31.73 | 31.73 | 31.73 | 31.83 | 31.73 | -0.53% |
| Oct 28, 2025 | 31.90 | 31.90 | 31.90 | 32.00 | 31.89 | 0.09% |
| Oct 27, 2025 | 31.87 | 31.87 | 31.87 | 31.97 | 31.86 | 0.03% |
| Oct 24, 2025 | 31.86 | 31.86 | 31.86 | 31.96 | 31.85 | 0.03% |
| Oct 23, 2025 | 31.85 | 31.85 | 31.85 | 31.95 | 31.84 | -0.25% |
| Oct 22, 2025 | 31.92 | 31.92 | 31.92 | 32.03 | 31.92 | - |
| Oct 21, 2025 | 31.92 | 31.92 | 31.92 | 32.03 | 31.92 | 0.13% |
| Oct 20, 2025 | 31.89 | 31.89 | 31.89 | 31.99 | 31.88 | 0.13% |
| Oct 17, 2025 | 31.85 | 31.85 | 31.85 | 31.95 | 31.84 | -0.16% |
| Oct 16, 2025 | 31.90 | 31.90 | 31.90 | 32.00 | 31.89 | 0.41% |
| Oct 15, 2025 | 31.77 | 31.77 | 31.77 | 31.87 | 31.77 | -0.16% |
| Oct 14, 2025 | 31.82 | 31.82 | 31.82 | 31.92 | 31.81 | 0.22% |
| Oct 13, 2025 | 31.75 | 31.75 | 31.75 | 31.85 | 31.75 | 0.03% |
| Oct 10, 2025 | 31.74 | 31.74 | 31.74 | 31.84 | 31.74 | 0.44% |
| Oct 9, 2025 | 31.60 | 31.60 | 31.60 | 31.70 | 31.60 | -0.09% |
| Oct 8, 2025 | 31.63 | 31.63 | 31.63 | 31.73 | 31.63 | -0.03% |
| Oct 7, 2025 | 31.64 | 31.64 | 31.64 | 31.74 | 31.64 | 0.16% |
| Oct 6, 2025 | 31.59 | 31.59 | 31.59 | 31.69 | 31.59 | -0.25% |
| Oct 3, 2025 | 31.67 | 31.67 | 31.67 | 31.77 | 31.67 | -0.16% |
| Oct 2, 2025 | 31.72 | 31.72 | 31.72 | 31.82 | 31.72 | 0.09% |
| Oct 1, 2025 | 31.69 | 31.69 | 31.69 | 31.79 | 31.69 | 0.25% |
| Sep 30, 2025 | 31.61 | 31.61 | 31.61 | 31.71 | 31.61 | -0.03% |
| Sep 29, 2025 | 31.52 | 31.52 | 31.52 | 31.72 | 31.52 | 0.28% |
| Sep 26, 2025 | 31.43 | 31.43 | 31.43 | 31.63 | 31.43 | -0.06% |
| Sep 25, 2025 | 31.45 | 31.45 | 31.45 | 31.65 | 31.45 | -0.22% |
| Sep 24, 2025 | 31.52 | 31.52 | 31.52 | 31.72 | 31.52 | -0.19% |
| Sep 23, 2025 | 31.58 | 31.58 | 31.58 | 31.78 | 31.58 | 0.13% |
| Sep 22, 2025 | 31.54 | 31.54 | 31.54 | 31.74 | 31.54 | -0.13% |
| Sep 19, 2025 | 31.58 | 31.58 | 31.58 | 31.78 | 31.58 | -0.03% |