Columbia Acorn Inst2 (CRBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.93
-0.15 (-1.07%)
Aug 29, 2025, 4:00 PM EDT
CRBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.57% |
| Sep 10, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.14% |
| Sep 9, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.85% |
| Sep 8, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.36% |
| Sep 5, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.79% |
| Sep 4, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.01% |
| Sep 3, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.07% |
| Sep 2, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.65% |
| Aug 29, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.07% |
| Aug 28, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.43% |
| Aug 27, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.79% |
| Aug 26, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.72% |
| Aug 25, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.15% |
| Aug 22, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 2.27% |
| Aug 21, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.22% |
| Aug 20, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.37% |
| Aug 19, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.94% |
| Aug 18, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.44% |
| Aug 15, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.29% |
| Aug 14, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.71% |
| Aug 13, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.52% |
| Aug 12, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 2.67% |
| Aug 11, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.44% |
| Aug 8, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.22% |
| Aug 7, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.51% |
| Aug 6, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.37% |
| Aug 5, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.29% |
| Aug 4, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.41% |
| Aug 1, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.10% |
| Jul 31, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.80% |
| Jul 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.11% |
| Jul 29, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.07% |
| Jul 28, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.37% |
| Jul 25, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.12% |
| Jul 24, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.30% |
| Jul 23, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.28% |
| Jul 22, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.45% |
| Jul 21, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.97% |
| Jul 18, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.82% |
| Jul 17, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 1.43% |
| Jul 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.14% |
| Jul 15, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.94% |
| Jul 14, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.90% |
| Jul 11, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.89% |
| Jul 10, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.45% |
| Jul 9, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.97% |
| Jul 8, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.30% |
| Jul 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% |
| Jul 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.12% |
| Jul 2, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.45% |