Columbia Moderate 529 Portfolio Fund (CNTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.07
+0.04 (0.19%)
At close: Sep 5, 2025
CNTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.19% |
| Sep 4, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.24% |
| Sep 3, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.24% |
| Sep 2, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.19% |
| Aug 29, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.10% |
| Aug 28, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.10% |
| Aug 27, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.05% |
| Aug 26, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.14% |
| Aug 25, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.05% |
| Aug 22, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.38% |
| Aug 21, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.14% |
| Aug 20, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| Aug 19, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| Aug 18, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| Aug 15, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.10% |
| Aug 14, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.14% |
| Aug 13, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.24% |
| Aug 12, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.14% |
| Aug 11, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 8, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 7, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.05% |
| Aug 6, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.05% |
| Aug 5, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.05% |
| Aug 4, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.34% |
| Aug 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.19% |
| Jul 31, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| Jul 30, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.14% |
| Jul 29, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.19% |
| Jul 28, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.05% |
| Jul 25, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.14% |
| Jul 24, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.05% |
| Jul 23, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Jul 22, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.10% |
| Jul 21, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.19% |
| Jul 18, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.10% |
| Jul 17, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.05% |
| Jul 16, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.15% |
| Jul 15, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.19% |
| Jul 14, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.05% |
| Jul 11, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.24% |
| Jul 10, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.05% |
| Jul 9, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.24% |
| Jul 8, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.05% |
| Jul 7, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.19% |
| Jul 3, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.05% |
| Jul 2, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Jul 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.05% |
| Jun 30, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.24% |
| Jun 27, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.05% |
| Jun 26, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.24% |