Columbia Thermostat Fund Institutional 2 Class (CQTRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.07
+0.04 (0.23%)
Jun 6, 2025, 4:00 PM EDT
CQTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| Jun 10, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.12% |
| Jun 9, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.01 | 0.12% |
| Jun 6, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.99 | 0.23% |
| Jun 5, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.95 | -0.29% |
| Jun 4, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.00 | 0.35% |
| Jun 3, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.94 | 0.29% |
| Jun 2, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.89 | 0.06% |
| May 30, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.88 | 0.06% |
| May 29, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | 0.36% |
| May 28, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.81 | -0.35% |
| May 27, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | 1.25% |
| May 23, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.66 | -0.30% |
| May 22, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.71 | 0.12% |
| May 21, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.69 | -1.06% |
| May 20, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | -0.24% |
| May 19, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.91 | 0.06% |
| May 16, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.90 | 0.35% |
| May 15, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.84 | 0.36% |
| May 14, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.78 | -0.06% |
| May 13, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.79 | 0.42% |
| May 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | 1.82% |
| May 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.42 | -0.06% |
| May 8, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.43 | 0.12% |
| May 7, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.41 | 0.24% |
| May 6, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.37 | -0.30% |
| May 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.42 | -0.36% |
| May 2, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.48 | 0.49% |
| May 1, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.40 | 0.24% |
| Apr 30, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.36 | - |
| Apr 29, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.36 | 0.49% |
| Apr 28, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.28 | 0.12% |
| Apr 25, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.26 | 0.55% |
| Apr 24, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.17 | 1.37% |
| Apr 23, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.95 | 1.01% |
| Apr 22, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.79 | 1.41% |
| Apr 21, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.58 | -1.45% |
| Apr 17, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.80 | 0.06% |
| Apr 16, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.79 | -1.00% |
| Apr 15, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.95 | - |
| Apr 14, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.95 | 0.75% |
| Apr 11, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.83 | 0.82% |
| Apr 10, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.70 | -2.17% |
| Apr 9, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.05 | 4.81% |
| Apr 8, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.32 | -1.16% |
| Apr 7, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.50 | -0.83% |
| Apr 4, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | -1.94% |
| Apr 3, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.93 | -1.60% |
| Apr 2, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.19 | 0.25% |
| Apr 1, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.15 | 0.31% |