Skip to main content
logo
Columbia Acorn Inst2 (CRBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.76
-0.36 (-2.10%)
At close: Jul 7, 2026

CRBRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 7, 202616.7616.7616.7616.7616.76-2.10%
Jul 6, 202617.1217.1217.1217.1217.121.12%
Jul 2, 202616.9316.9316.9316.9316.93-1.91%
Jul 1, 202617.2617.2617.2617.2617.26-1.32%
Jun 30, 202617.4917.4917.4917.4917.491.39%
Jun 29, 202617.2517.2517.2517.2517.251.23%
Jun 26, 202617.0417.0417.0417.0417.04-1.16%
Jun 25, 202617.2417.2417.2417.2417.241.06%
Jun 24, 202617.0617.0617.0617.0617.060.71%
Jun 23, 202616.9416.9416.9416.9416.94-2.02%
Jun 22, 202617.2917.2917.2917.2917.291.05%
Jun 18, 202617.1117.1117.1117.1117.112.33%
Jun 17, 202616.7216.7216.7216.7216.72-0.54%
Jun 16, 202616.8116.8116.8116.8116.81-1.35%
Jun 15, 202617.0417.0417.0417.0417.041.79%
Jun 12, 202616.7416.7416.7416.7416.740.66%
Jun 11, 202616.6316.6316.6316.6316.634.00%
Jun 10, 202615.9915.9915.9915.9915.99-1.67%
Jun 9, 202616.4016.4016.4016.4016.260.99%
Jun 8, 202616.2416.2416.2416.2416.100.62%
Jun 5, 202616.1416.1416.1416.1416.00-4.44%
Jun 4, 202616.8916.8916.8916.8916.751.75%
Jun 3, 202616.6016.6016.6016.6016.46-0.72%
Jun 2, 202616.7216.7216.7216.7216.581.71%
Jun 1, 202616.4416.4416.4416.4416.30-0.37%
May 29, 202616.5016.5016.5016.5016.360.06%
May 28, 202616.4916.4916.4916.4916.351.16%
May 27, 202616.3016.3016.3016.3016.16-0.36%
May 26, 202616.3616.3616.3616.3616.221.68%
May 22, 202616.0916.0916.0916.0915.950.56%
May 21, 202616.0016.0016.0016.0015.870.88%
May 20, 202615.8615.8615.8615.8615.732.65%
May 19, 202615.4515.4515.4515.4515.32-1.02%
May 18, 202615.6115.6115.6115.6115.48-1.27%
May 15, 202615.8115.8115.8115.8115.68-2.83%
May 14, 202616.2716.2716.2716.2716.131.19%
May 13, 202616.0816.0816.0816.0815.940.06%
May 12, 202616.0716.0716.0716.0715.94-0.74%
May 11, 202616.1916.1916.1916.1916.050.56%
May 8, 202616.1016.1016.1016.1015.960.37%
May 7, 202616.0416.0416.0416.0415.91-1.41%
May 6, 202616.2716.2716.2716.2716.131.95%
May 5, 202615.9615.9615.9615.9615.832.70%
May 4, 202615.5415.5415.5415.5415.41-0.57%
May 1, 202615.6315.6315.6315.6315.50-
Apr 30, 202615.6315.6315.6315.6315.503.24%
Apr 29, 202615.1415.1415.1415.1415.010.07%
Apr 28, 202615.1315.1315.1315.1315.00-2.01%
Apr 27, 202615.4415.4415.4415.4415.31-0.58%
Apr 24, 202615.5315.5315.5315.5315.400.13%