Columbia Convertible Securities Fund Institutional 2 Class (COCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.80
+0.14 (0.62%)
Jun 6, 2025, 4:00 PM EDT
COCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.62% |
| Jun 5, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.09% |
| Jun 4, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.35% |
| Jun 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.85% |
| Jun 2, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.31% |
| May 30, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.09% |
| May 29, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.04% |
| May 28, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.45% |
| May 27, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.99% |
| May 23, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.22% |
| May 22, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.09% |
| May 21, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.29% |
| May 20, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.09% |
| May 19, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.13% |
| May 16, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% |
| May 15, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.09% |
| May 14, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.04% |
| May 13, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.45% |
| May 12, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.45% |
| May 9, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.05% |
| May 8, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.87% |
| May 7, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.32% |
| May 6, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.27% |
| May 5, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.27% |
| May 2, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.25% |
| May 1, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.46% |
| 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% |