Columbia Small Cap Value Fund I Institutional Class (CSCZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.09
-0.30 (-0.62%)
May 30, 2025, 4:00 PM EDT
CSCZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.62% |
| May 29, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.58% |
| May 28, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -1.13% |
| May 27, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 2.40% |
| May 23, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.54% |
| May 22, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.15% |
| May 21, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -2.93% |
| May 20, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.02% |
| May 19, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.30% |
| May 16, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.61% |
| May 15, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.55% |
| May 14, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -1.02% |
| May 13, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.35% |
| May 12, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 3.42% |
| May 9, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.30% |
| May 8, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 2.05% |
| May 7, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.04% |
| May 6, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.34% |
| May 5, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.49% |
| May 2, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 2.52% |
| May 1, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.31% |
| Apr 30, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.44% |
| Apr 29, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.57% |
| Apr 28, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.40% |
| Apr 25, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.09% |
| Apr 24, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 2.28% |
| Apr 23, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1.28% |
| Apr 22, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 2.37% |
| Apr 21, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -1.93% |
| Apr 17, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 1.00% |
| Apr 16, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | -0.60% |
| Apr 15, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | -0.32% |
| Apr 14, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 1.26% |
| Apr 11, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 1.51% |
| Apr 10, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | -4.12% |
| Apr 9, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 7.84% |
| Apr 8, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -3.06% |
| Apr 7, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -1.61% |
| Apr 4, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -4.01% |
| Apr 3, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -6.93% |
| Apr 2, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 1.39% |
| Apr 1, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.02% |
| Mar 31, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.44% |
| Mar 28, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -2.24% |
| Mar 27, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.06% |
| Mar 26, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.39% |
| Mar 25, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.61% |
| Mar 24, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 1.89% |
| Mar 21, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -1.19% |
| Mar 20, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.35% |