Columbia Overseas Value Fund Institutional 3 Class (COSYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.74
+0.09 (0.77%)
Apr 17, 2025, 4:00 PM EDT
COSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.17% |
| Apr 24, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.09% |
| Apr 23, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.17% |
| Apr 22, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.36% |
| Apr 21, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.17% |
| Apr 17, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.77% |
| Apr 16, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.17% |
| Apr 15, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.69% |
| Apr 14, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.67% |
| Apr 11, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 2.71% |
| Apr 10, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.36% |
| Apr 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 5.31% |
| Apr 8, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Apr 7, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -2.86% |
| Apr 4, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -6.79% |
| Apr 3, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -2.02% |
| Apr 2, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.25% |
| Apr 1, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.08% |
| Mar 31, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.75% |
| Mar 28, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.67% |
| Mar 27, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.50% |
| Mar 26, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.75% |
| Mar 25, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.50% |
| Mar 24, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.25% |
| Mar 21, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.58% |
| Mar 20, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.66% |
| Mar 19, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.50% |
| Mar 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.67% |
| Mar 17, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.43% |
| Mar 14, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.80% |
| Mar 13, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.34% |
| Mar 12, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.86% |
| Mar 11, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.17% |
| Mar 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.94% |
| Mar 7, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.20% |
| Mar 6, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.09% |
| Mar 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.45% |
| Mar 4, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.35% |
| Mar 3, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.35% |
| Feb 28, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.18% |
| Feb 27, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.87% |
| Feb 26, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% |
| Feb 25, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.24% |
| Feb 24, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.18% |
| Feb 21, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.79% |
| Feb 20, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.53% |
| Feb 19, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.88% |
| Feb 18, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.62% |
| Feb 14, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.35% |
| Feb 13, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.80% |