Columbia Contrarian Core Fund Institutional 2 Class (COFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.34
-0.03 (-0.08%)
Jan 13, 2025, 4:00 PM EST
COFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.28% |
| Jan 13, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.08% |
| Jan 10, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -1.49% |
| Jan 8, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.33% |
| Jan 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.13% |
| Jan 6, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.79% |
| Jan 3, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 1.37% |
| Jan 2, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.05% |
| Dec 31, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.49% |
| Dec 30, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -1.08% |
| Dec 27, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -1.07% |
| Dec 26, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -0.03% |
| Dec 24, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 1.03% |
| Dec 23, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.71% |
| Dec 20, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.99% |
| Dec 19, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.03% |
| Dec 18, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -2.88% |
| Dec 17, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.27% |
| Dec 16, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.48% |
| Dec 13, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -0.48% |
| Dec 12, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -0.77% |
| Dec 11, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 1.09% |
| Dec 10, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -8.61% |
| Dec 9, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 37.56 | -0.44% |
| Dec 6, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 37.72 | 0.29% |
| Dec 5, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 37.61 | -0.17% |
| Dec 4, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 37.68 | 0.86% |
| Dec 3, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 37.36 | 0.02% |
| Dec 2, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 37.35 | 0.54% |
| Nov 29, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 37.14 | 0.60% |
| Nov 27, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 36.92 | -0.42% |
| Nov 26, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 37.08 | 0.55% |
| Nov 25, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 36.88 | 0.35% |
| Nov 22, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 36.75 | 0.38% |
| Nov 21, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 36.61 | 0.43% |
| Nov 20, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 36.46 | -0.13% |
| Nov 19, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 36.50 | 0.53% |
| Nov 18, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 36.31 | 0.33% |
| Nov 15, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 36.19 | -1.50% |
| Nov 14, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 36.74 | -0.40% |
| Nov 13, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 36.89 | - |
| Nov 12, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 36.89 | - |
| Nov 11, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 36.89 | 0.05% |
| Nov 8, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 36.87 | 0.07% |
| Nov 7, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 36.84 | 0.78% |
| Nov 6, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 36.56 | 2.28% |
| Nov 5, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 35.74 | 1.14% |
| Nov 4, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 35.34 | -0.26% |
| Nov 1, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 35.43 | 0.76% |
| Oct 31, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 35.17 | -2.21% |
| Oct 30, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 35.96 | -0.25% |
| Oct 29, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 36.05 | 0.15% |
| Oct 28, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 36.00 | 0.18% |
| Oct 25, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 35.94 | 0.23% |
| Oct 24, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 35.85 | -0.08% |
| Oct 23, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 35.88 | -0.89% |
| Oct 22, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 36.20 | - |
| Oct 21, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 36.20 | -0.05% |
| Oct 18, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 36.22 | 0.28% |
| Oct 17, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 36.12 | -0.23% |
| Oct 16, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 36.20 | 0.33% |
| Oct 15, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 36.08 | -0.71% |
| Oct 14, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 36.34 | 0.86% |
| Oct 11, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 36.03 | 0.82% |
| Oct 10, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 35.73 | -0.10% |
| Oct 9, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 35.77 | 0.59% |
| Oct 8, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 35.56 | 0.96% |
| Oct 7, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 35.22 | -0.80% |
| Oct 4, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 35.51 | 0.94% |
| Oct 3, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 35.18 | -0.29% |
| Oct 2, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 35.28 | 0.03% |
| Oct 1, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 35.27 | -0.95% |
| Sep 30, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 35.61 | 0.39% |
| Sep 27, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 35.47 | -0.23% |
| Sep 26, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 35.55 | 0.52% |
| Sep 25, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 35.37 | -0.23% |
| Sep 24, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 35.45 | 0.31% |
| Sep 23, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 35.34 | 0.29% |
| Sep 20, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 35.24 | -0.34% |
| Sep 19, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 35.36 | 1.52% |
| Sep 18, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 34.83 | -0.50% |
| Sep 17, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 35.00 | 0.05% |
| Sep 16, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 34.98 | 0.05% |
| Sep 13, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 34.97 | 0.39% |
| Sep 12, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 34.83 | 0.66% |
| Sep 11, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 34.60 | 0.99% |
| Sep 10, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 34.26 | 0.40% |
| Sep 9, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 34.12 | 1.11% |
| Sep 6, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 33.75 | -1.65% |
| Sep 5, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 34.32 | -0.24% |
| Sep 4, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 34.40 | -0.24% |
| Sep 3, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 34.48 | -2.03% |
| Aug 30, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 35.19 | 1.00% |
| Aug 29, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 34.85 | 0.11% |
| Aug 28, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 34.81 | -0.60% |
| Aug 27, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 35.02 | 0.18% |
| Aug 26, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 34.96 | -0.34% |
| Aug 23, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 35.08 | 0.92% |
| Aug 22, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 34.75 | -0.97% |
| Aug 21, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 35.09 | 0.39% |