Columbia Convertible Securities Fund Institutional 2 Class (COCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.73
-0.17 (-0.57%)
At close: May 19, 2026
COCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.57% |
| May 18, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.42% |
| May 15, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.65% |
| May 14, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.29% |
| May 13, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.02% |
| May 12, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.04% |
| May 11, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 1.42% |
| May 8, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.76% |
| May 7, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.31% |
| May 6, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.46% |
| May 5, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1.04% |
| May 4, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.61% |
| May 1, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.37% |
| Apr 30, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.83% |
| Apr 29, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.66% |
| Apr 28, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.37% |
| Apr 27, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.10% |
| Apr 24, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.07% |
| Apr 23, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.31% |
| Apr 22, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.79% |
| Apr 21, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.82% |
| Apr 20, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.41% |
| Apr 17, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.76% |
| Apr 16, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.87% |
| Apr 15, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.17% |
| Apr 14, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 1.10% |
| Apr 13, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.29% |
| Apr 10, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.11% |
| Apr 9, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.29% |
| Apr 8, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 2.61% |
| Apr 7, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.37% |
| Apr 6, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| Apr 2, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.82% |
| Apr 1, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.09% |
| Mar 31, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 2.67% |
| Mar 30, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.56% |
| Mar 27, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.24% |
| Mar 26, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.88% |
| Mar 25, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.52% |
| Mar 24, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.60% |
| Mar 23, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.13% |
| Mar 20, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -2.61% |
| Mar 19, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.11% |
| Mar 18, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.09 | -0.48% |
| Mar 17, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.22 | 0.66% |
| Mar 16, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.04 | 1.08% |
| Mar 13, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.75 | -0.04% |
| Mar 12, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.76 | -1.72% |
| Mar 11, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.23 | 0.40% |
| Mar 10, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.12 | 0.15% |