Columbia Small Cap Value Fund I Institutional Class (CSCZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.36
-0.16 (-0.34%)
May 6, 2025, 1:58 PM EDT
CSCZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 19, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 1.28% |
| Mar 18, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.66% |
| Mar 17, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 1.59% |
| Mar 14, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 2.63% |
| Mar 13, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -1.41% |
| Mar 12, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.04% |
| Mar 11, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.11% |
| Mar 10, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -2.85% |
| Mar 7, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.49% |
| Mar 6, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.59% |
| Mar 5, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 1.35% |
| Mar 4, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -1.27% |
| Mar 3, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -2.28% |
| Feb 28, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.48% |
| Feb 27, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -1.72% |
| Feb 26, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -0.26% |