Columbia Capital Allocation Moderate Aggressive Portfolio Institutional 3 Class (CPHNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.77
+0.04 (0.34%)
Jun 4, 2025, 4:00 PM EDT
CPHNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.34% |
| Jun 3, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.26% |
| Jun 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.34% |
| May 30, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.17% |
| May 29, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.34% |
| May 28, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.51% |
| May 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.39% |
| May 23, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.17% |
| May 22, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.17% |
| May 21, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.28% |
| May 20, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.09% |
| May 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.09% |
| May 16, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.43% |
| May 15, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.43% |
| May 14, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.09% |
| May 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.43% |
| May 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.94% |
| May 9, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% |
| May 8, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| May 7, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.27% |
| May 6, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.35% |
| May 5, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.26% |
| May 2, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.80% |
| May 1, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.09% |
| Apr 30, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% |
| Apr 29, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.36% |
| Apr 28, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.36% |
| Apr 25, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.36% |
| Apr 24, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.46% |
| Apr 23, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1.01% |
| Apr 22, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.59% |
| Apr 21, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.29% |
| Apr 17, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.37% |
| Apr 16, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -1.01% |
| Apr 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.09% |
| Apr 14, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.93% |
| Apr 11, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.31% |
| Apr 10, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -2.29% |
| Apr 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 5.52% |
| Apr 8, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.15% |
| Apr 7, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.85% |
| Apr 4, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -3.92% |
| Apr 3, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -2.75% |
| Apr 2, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.45% |
| Apr 1, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.27% |
| Mar 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.18% |
| Mar 28, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.15% |
| Mar 27, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.53% |
| Mar 26, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.33 | -0.96% |
| Mar 25, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.44 | 0.17% |