Columbia Convertible Securities Fund Institutional 2 Class (COCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.72
-0.32 (-1.33%)
Aug 1, 2025, 4:00 PM EDT
COCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.33% |
| Jul 31, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| Jul 30, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.08% |
| Jul 29, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.46% |
| Jul 28, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.21% |
| Jul 25, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.08% |
| Jul 24, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.17% |
| Jul 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.29% |
| Jul 22, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.33% |
| Jul 21, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.21% |
| Jul 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.04% |
| Jul 17, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.71% |
| Jul 16, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.55% |
| Jul 15, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.21% |
| Jul 14, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.59% |
| Jul 11, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.21% |
| Jul 10, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.51% |
| Jul 9, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.68% |
| Jul 8, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.04% |
| Jul 7, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.38% |
| Jul 3, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.55% |
| Jul 2, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.90% |
| Jul 1, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.43% |
| Jun 30, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.56% |
| Jun 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jun 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.78% |
| Jun 25, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.30% |
| Jun 24, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.01% |
| Jun 23, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.31% |
| Jun 20, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.44% |
| Jun 18, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.77 | 0.44% |
| Jun 17, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.67 | -0.48% |
| Jun 16, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.78 | 0.79% |
| Jun 13, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.60 | -0.70% |
| Jun 12, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.76 | -0.22% |
| Jun 11, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.81 | -0.09% |
| Jun 10, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.83 | -0.04% |
| Jun 9, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.84 | 0.70% |
| Jun 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | 0.62% |
| Jun 5, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.54 | -0.09% |
| Jun 4, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.56 | 0.35% |
| Jun 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | 0.85% |
| Jun 2, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.29 | 0.31% |
| May 30, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.22 | -0.09% |
| May 29, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.24 | 0.04% |
| May 28, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.23 | -0.45% |
| May 27, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.33 | 0.99% |
| May 23, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.11 | -0.22% |
| May 22, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.16 | 0.09% |
| May 21, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.14 | -1.29% |