Columbia Small Cap Value Fund II Institutional 3 Class (CRRYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.00
-0.03 (-0.21%)
May 30, 2025, 4:00 PM EDT
CRRYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.28% |
| Jun 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.21% |
| Jun 4, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.64% |
| Jun 3, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.51% |
| Jun 2, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% |
| May 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.21% |
| May 29, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.50% |
| May 28, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.20% |
| May 27, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 2.39% |
| May 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.50% |
| May 22, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.64% |
| May 21, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -2.58% |
| May 20, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.28% |
| May 19, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.62% |
| May 16, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.63% |
| May 15, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.63% |
| May 14, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.04% |
| May 13, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.35% |
| May 12, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 3.30% |
| May 9, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.22% |
| May 8, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.82% |
| May 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.37% |
| 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% |