Columbia Small Cap Value Fund II Institutional 3 Class (CRRYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.76
+0.31 (2.30%)
May 2, 2025, 4:00 PM EDT
CRRYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.51% |
| May 5, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.29% |
| May 2, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2.30% |
| May 1, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.90% |
| Apr 30, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.45% |
| Apr 29, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.37% |
| Apr 28, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.45% |
| Apr 25, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.38% |
| Apr 24, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.91% |
| Apr 23, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.00% |
| Apr 22, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.45% |
| Apr 21, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -2.39% |
| Apr 17, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.94% |
| Apr 16, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.70% |
| Apr 15, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.31% |
| Apr 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.41% |
| Apr 11, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.35% |
| Apr 10, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -4.18% |
| Apr 9, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 8.13% |
| Apr 8, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -2.64% |
| Apr 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% |
| Apr 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% |
| Apr 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -6.85% |
| Apr 2, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.72% |
| Apr 1, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.43% |
| Mar 31, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| Mar 28, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.91% |
| Mar 27, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.49% |
| Mar 26, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.42% |
| Mar 25, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.35% |
| Mar 24, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 2.36% |
| Mar 21, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.85% |
| Mar 20, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.56% |
| Mar 19, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.43% |
| Mar 18, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.71% |
| Mar 17, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.15% |
| Mar 14, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 2.13% |
| Mar 13, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.66% |
| Mar 12, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.29% |
| Mar 11, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.14% |
| Mar 10, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -2.39% |
| Mar 7, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.14% |
| Mar 6, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.32% |
| Mar 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.77% |
| Mar 4, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.85% |
| Mar 3, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.82% |
| Feb 28, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.88% |
| Feb 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.41% |
| Feb 26, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.27% |
| Feb 25, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% |