Columbia Acorn Fund Institutional 2 Class (CRBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.24
+0.06 (0.54%)
Apr 17, 2025, 4:00 PM EDT
CRBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.33% |
| Apr 22, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 2.57% |
| Apr 21, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.02% |
| Apr 17, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.54% |
| Apr 16, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.41% |
| Apr 15, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.18% |
| Apr 14, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.89% |
| Apr 11, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.35% |
| Apr 10, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -3.98% |
| Apr 9, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 10.09% |
| Apr 8, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -2.59% |
| Apr 7, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% |
| Apr 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.68% |
| Apr 3, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -7.36% |
| Apr 2, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 2.17% |
| Apr 1, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.59% |
| Mar 31, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.92% |
| Mar 28, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -2.28% |
| Mar 27, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.73% |
| Mar 26, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.67% |
| Mar 25, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.32% |
| Mar 24, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 2.77% |
| Mar 21, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.08% |
| Mar 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.97% |
| Mar 19, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.64% |
| Mar 18, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.53% |
| Mar 17, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1.64% |
| Mar 14, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 2.61% |
| Mar 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.14% |
| Mar 12, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.75% |
| Mar 11, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.42% |
| Mar 10, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -3.14% |
| Mar 7, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.08% |
| Mar 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% |
| Mar 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.28% |
| Mar 4, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.48% |
| Mar 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.37% |
| Feb 28, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1.24% |
| Feb 27, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.83% |
| Feb 26, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.46% |
| Feb 25, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.15% |
| Feb 24, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -3.75% |
| Feb 21, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -1.24% |
| Feb 20, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.94% |
| Feb 19, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.64% |
| Feb 18, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.87% |
| Feb 14, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Feb 13, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.29% |
| Feb 12, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.86% |
| Feb 11, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.20% |