Columbia Bond Fund Class A (CNDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.40
-0.04 (-0.13%)
Inactive · Last trade price on Mar 13, 2026
CNDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.13% |
| Mar 12, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.29% |
| Mar 11, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.50% |
| Mar 10, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.31% |
| Mar 9, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.16% |
| Mar 6, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.03% |
| Mar 5, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.28% |
| Mar 4, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.09% |
| Mar 3, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.16% |
| Mar 2, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.47% |
| Feb 27, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.25% |
| Feb 26, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.89 | 0.13% |
| Feb 25, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.85 | -0.06% |
| Feb 24, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.87 | -0.03% |
| Feb 23, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.88 | 0.22% |
| Feb 20, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.81 | -0.03% |
| Feb 19, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.82 | 0.03% |
| Feb 18, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.81 | -0.16% |
| Feb 17, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.86 | -0.03% |
| Feb 13, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.87 | 0.22% |
| Feb 12, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.80 | 0.50% |
| Feb 11, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.64 | -0.22% |
| Feb 10, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.71 | 0.32% |
| Feb 9, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.61 | - |
| Feb 6, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.61 | 0.03% |
| Feb 5, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.60 | 0.44% |
| Feb 4, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.46 | -0.06% |
| Feb 3, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.48 | 0.03% |
| Feb 2, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.47 | -0.16% |
| Jan 30, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.52 | -0.06% |
| Jan 29, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.44 | 0.09% |
| Jan 28, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.41 | -0.09% |
| Jan 27, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.44 | -0.03% |
| Jan 26, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.45 | 0.13% |
| Jan 23, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.41 | 0.09% |
| Jan 22, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.38 | - |
| Jan 21, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.38 | 0.25% |
| Jan 20, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.30 | -0.35% |
| Jan 16, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.41 | -0.38% |
| Jan 15, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.53 | -0.13% |
| Jan 14, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.57 | 0.16% |
| Jan 13, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.52 | 0.09% |
| Jan 12, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.49 | -0.09% |
| Jan 9, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.52 | 0.25% |
| Jan 8, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.44 | -0.25% |
| Jan 7, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.52 | 0.19% |
| Jan 6, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.46 | -0.03% |
| Jan 5, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.47 | 0.16% |
| Jan 2, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.42 | -0.13% |
| Dec 31, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.46 | -0.22% |