Columbia Small Cap Value Fund II Institutional 2 Class (CRRRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.19
+0.18 (1.28%)
Jun 6, 2025, 4:00 PM EDT
CRRRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.28% |
| Jun 5, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.21% |
| Jun 4, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.64% |
| Jun 3, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.52% |
| Jun 2, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.36% |
| May 30, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.22% |
| May 29, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.43% |
| May 28, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -1.21% |
| May 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 2.41% |
| May 23, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.44% |
| May 22, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.65% |
| May 21, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -2.60% |
| May 20, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.28% |
| May 19, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.63% |
| May 16, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.63% |
| May 15, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.63% |
| May 14, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.05% |
| May 13, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.35% |
| May 12, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 3.33% |
| May 9, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.29% |
| May 8, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1.91% |
| May 7, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.29% |
| May 6, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.44% |
| May 5, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.37% |
| May 2, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 2.32% |
| May 1, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.91% |
| Apr 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.45% |
| Apr 29, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.45% |
| Apr 28, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% |
| Apr 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.38% |
| Apr 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% |
| Apr 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.01% |
| Apr 22, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 2.47% |
| Apr 21, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -2.41% |
| Apr 17, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.94% |
| Apr 16, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.70% |
| Apr 15, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.31% |
| Apr 14, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.42% |
| Apr 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.36% |
| Apr 10, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -4.20% |
| Apr 9, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 8.19% |
| Apr 8, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -2.66% |
| Apr 7, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.58% |
| Apr 4, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -3.74% |
| Apr 3, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -6.89% |
| Apr 2, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.66% |
| Apr 1, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.44% |
| Mar 31, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| Mar 28, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.85% |
| Mar 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.50% |