Columbia Convertible Securities Fund Institutional 2 Class (COCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.23
-0.10 (-0.43%)
Jul 1, 2025, 9:30 AM EDT
COCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.43 | -0.09% |
| May 19, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.45 | -0.13% |
| May 16, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | 0.44% |
| May 15, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.38 | -0.09% |
| May 14, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.40 | 0.04% |
| May 13, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.39 | 0.45% |
| May 12, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.29 | 1.45% |
| May 9, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.97 | 0.05% |
| May 8, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 21.96 | 0.87% |
| May 7, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.77 | 0.32% |
| May 6, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.70 | -0.27% |
| May 5, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.76 | -0.27% |
| May 2, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.82 | 1.25% |
| May 1, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.55 | 0.46% |
| Apr 30, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.46 | -0.09% |
| Apr 29, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.47 | 0.37% |
| Apr 28, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.40 | 0.33% |
| Apr 25, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.33 | 0.33% |
| Apr 24, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.26 | 1.28% |
| Apr 23, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.99 | 1.15% |
| Apr 22, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.75 | 1.26% |