Columbia Convertible Securities Fund Institutional 2 Class (COCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.44
+0.07 (0.33%)
At close: Apr 25, 2025
COCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.09% |
| Apr 29, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.37% |
| Apr 28, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.33% |
| Apr 25, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.33% |
| Apr 24, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.28% |
| Apr 23, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.15% |
| Apr 22, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.26% |
| Apr 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.10% |
| Apr 17, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.39% |
| Apr 16, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.34% |
| Apr 15, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.10% |
| Apr 14, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.87% |
| Apr 11, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.54% |
| Apr 10, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.77% |
| Apr 9, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 4.13% |
| Apr 8, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.18% |
| Apr 7, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.39% |
| Apr 4, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -2.81% |
| Apr 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.23% |
| Apr 2, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.70% |
| Apr 1, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.19% |
| Mar 31, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.32% |
| Mar 28, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.10% |
| Mar 27, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.37% |
| Mar 26, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.77% |
| Mar 25, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.23% |
| Mar 24, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.33% |
| Mar 21, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.05% |
| Mar 20, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.68% |
| Mar 19, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.86 | 0.97% |
| Mar 18, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.65 | -0.55% |
| Mar 17, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.77 | 0.78% |
| Mar 14, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.60 | 1.40% |
| Mar 13, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.30 | -0.70% |
| Mar 12, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.45 | 0.28% |
| Mar 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.39 | 0.47% |
| Mar 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | -1.74% |
| Mar 7, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.67 | 0.09% |
| Mar 6, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.65 | -1.40% |
| Mar 5, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 21.96 | 1.05% |
| Mar 4, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.73 | -0.50% |
| Mar 3, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.84 | -1.17% |
| Feb 28, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.10 | 0.77% |
| Feb 27, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.93 | -0.77% |
| Feb 26, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.10 | 0.36% |
| Feb 25, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.02 | -0.90% |
| Feb 24, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.22 | -0.58% |
| Feb 21, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.35 | -1.45% |
| Feb 20, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.67 | -0.35% |
| Feb 19, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.75 | -0.44% |