Columbia Sm Cp Val and Inflection Inst2 (CRRRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.45
-0.19 (-1.14%)
At close: Jul 8, 2026
CRRRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.14% |
| Jul 7, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.78% |
| Jul 6, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.42% |
| Jul 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.18% |
| Jul 1, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.06% |
| Jun 30, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.18% |
| Jun 29, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.48% |
| Jun 26, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.96% |
| Jun 25, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.97% |
| Jun 24, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.23% |
| Jun 23, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.12% |
| Jun 22, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| Jun 18, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 16.33 | 1.54% |
| Jun 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.08 | -1.92% |
| Jun 16, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 16.40 | - |
| Jun 15, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 16.40 | -0.12% |
| Jun 12, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 16.42 | 0.93% |
| Jun 11, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 16.26 | 2.28% |
| Jun 10, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 15.90 | -0.77% |
| Jun 9, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.03 | 1.44% |
| Jun 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 15.80 | 0.86% |
| Jun 5, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 15.66 | -1.02% |
| Jun 4, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 15.83 | 1.09% |
| Jun 3, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 15.65 | -0.79% |
| Jun 2, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 15.78 | 1.47% |
| Jun 1, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 15.55 | -0.24% |
| May 29, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 15.59 | -0.85% |
| May 28, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 15.72 | 0.06% |
| May 27, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 15.71 | - |
| May 26, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 15.71 | 1.54% |
| May 22, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 15.47 | 0.99% |
| May 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.32 | 0.19% |
| May 20, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 15.29 | 1.90% |
| May 19, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.01 | -1.00% |
| May 18, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.16 | 0.44% |
| May 15, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.09 | -1.74% |
| May 14, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 15.36 | 0.44% |
| May 13, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 15.29 | -0.44% |
| May 12, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 15.36 | -0.98% |
| May 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.51 | -0.79% |
| May 8, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 15.64 | 0.73% |
| May 7, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 15.52 | -0.30% |
| May 6, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 15.57 | 0.61% |
| May 5, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 15.47 | 1.88% |
| May 4, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.19 | -1.17% |
| May 1, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 15.37 | -0.12% |
| Apr 30, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 15.39 | 1.06% |
| Apr 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.23 | -1.11% |
| Apr 28, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 15.40 | -0.06% |
| Apr 27, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 15.41 | 0.37% |