Columbia Contrarian Core Fund Institutional 3 Class (COFYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.28
-0.09 (-0.25%)
Jan 14, 2025, 8:01 PM EST
COFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.25% |
| Jan 13, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.11% |
| Jan 10, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -1.49% |
| Jan 8, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.33% |
| Jan 7, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -1.13% |
| Jan 6, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.78% |
| Jan 3, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 1.37% |
| Jan 2, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.05% |
| Dec 31, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.49% |
| Dec 30, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -1.05% |
| Dec 27, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -1.09% |
| Dec 26, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -0.03% |
| Dec 24, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 1.02% |
| Dec 23, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.73% |
| Dec 20, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.99% |
| Dec 19, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Dec 18, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -2.88% |
| Dec 17, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.27% |
| Dec 16, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.48% |
| Dec 13, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -0.48% |
| Dec 12, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.76% |
| Dec 11, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 1.09% |
| Dec 10, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -8.62% |
| Dec 9, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 37.59 | -0.46% |
| Dec 6, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 37.76 | 0.32% |
| Dec 5, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 37.65 | -0.19% |
| Dec 4, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 37.72 | 0.86% |
| Dec 3, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 37.40 | 0.02% |
| Dec 2, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 37.39 | 0.54% |
| Nov 29, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 37.19 | 0.59% |
| Nov 27, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 36.97 | -0.39% |
| Nov 26, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 37.11 | 0.55% |
| Nov 25, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 36.91 | 0.35% |
| Nov 22, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 36.78 | 0.37% |
| Nov 21, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 36.65 | 0.43% |
| Nov 20, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 36.49 | -0.13% |
| Nov 19, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 36.54 | 0.53% |
| Nov 18, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 36.35 | 0.33% |
| Nov 15, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 36.23 | -1.49% |
| Nov 14, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 36.78 | -0.40% |
| Nov 13, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 36.92 | - |
| Nov 12, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 36.92 | - |
| Nov 11, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 36.92 | 0.05% |
| Nov 8, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 36.90 | 0.07% |
| Nov 7, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 36.88 | 0.78% |
| Nov 6, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 36.59 | 2.28% |
| Nov 5, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 35.78 | 1.14% |
| Nov 4, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 35.38 | -0.26% |
| Nov 1, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 35.47 | 0.75% |
| Oct 31, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 35.20 | -2.21% |
| Oct 30, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 36.00 | -0.25% |
| Oct 29, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 36.09 | 0.15% |
| Oct 28, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 36.03 | 0.18% |
| Oct 25, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 35.97 | 0.23% |
| Oct 24, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 35.89 | -0.08% |
| Oct 23, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 35.92 | -0.88% |
| Oct 22, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 36.24 | - |
| Oct 21, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 36.24 | -0.05% |
| Oct 18, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 36.25 | 0.28% |
| Oct 17, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 36.15 | -0.23% |
| Oct 16, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 36.24 | 0.33% |
| Oct 15, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 36.12 | -0.70% |
| Oct 14, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 36.37 | 0.86% |
| Oct 11, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 36.06 | 0.82% |
| Oct 10, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 35.77 | -0.10% |
| Oct 9, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 35.81 | 0.59% |
| Oct 8, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 35.59 | 0.96% |
| Oct 7, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 35.26 | -0.80% |
| Oct 4, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 35.54 | 0.94% |
| Oct 3, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 35.21 | -0.29% |
| Oct 2, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 35.31 | 0.03% |
| Oct 1, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 35.30 | -0.95% |
| Sep 30, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 35.64 | 0.41% |
| Sep 27, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 35.49 | -0.26% |
| Sep 26, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 35.59 | 0.52% |
| Sep 25, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 35.40 | -0.23% |
| Sep 24, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 35.49 | 0.34% |
| Sep 23, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 35.37 | 0.26% |
| Sep 20, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 35.27 | -0.34% |
| Sep 19, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 35.39 | 1.52% |
| Sep 18, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 34.86 | -0.47% |
| Sep 17, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 35.03 | 0.05% |
| Sep 16, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 35.01 | 0.03% |
| Sep 13, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 35.00 | 0.39% |
| Sep 12, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 34.86 | 0.66% |
| Sep 11, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 34.63 | 1.01% |
| Sep 10, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 34.29 | 0.40% |
| Sep 9, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 34.15 | 1.11% |
| Sep 6, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 33.77 | -1.65% |
| Sep 5, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 34.34 | -0.24% |
| Sep 4, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 34.42 | -0.27% |
| Sep 3, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 34.51 | -2.00% |
| Aug 30, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 35.22 | 0.97% |
| Aug 29, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 34.88 | 0.13% |
| Aug 28, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 34.84 | -0.63% |
| Aug 27, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 35.05 | 0.18% |
| Aug 26, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 34.99 | -0.34% |
| Aug 23, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 35.11 | 0.95% |
| Aug 22, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 34.78 | -0.96% |
| Aug 21, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 35.12 | 0.39% |