Columbia Small Cap Value Fund I Institutional Class (CSCZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.92
+0.95 (1.90%)
Jul 2, 2025, 4:00 PM EDT
CSCZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 1.90% |
| Jul 1, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 2.23% |
| Jun 30, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.12% |
| Jun 27, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.08% |
| Jun 26, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 1.62% |
| Jun 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.95% |
| Jun 24, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -1.82% |
| Jun 23, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 48.16 | 0.94% |
| Jun 20, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 47.72 | -0.49% |
| Jun 18, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 47.95 | 0.41% |
| Jun 17, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 47.75 | -1.07% |
| Jun 16, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 48.27 | 1.45% |
| Jun 13, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 47.58 | -1.90% |
| Jun 12, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 48.50 | - |
| Jun 11, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 48.50 | -0.50% |
| Jun 10, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 48.75 | 1.05% |
| Jun 9, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 48.24 | 0.73% |
| Jun 6, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 47.89 | 1.32% |
| Jun 5, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 47.27 | -0.04% |
| Jun 4, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 47.29 | -0.37% |
| Jun 3, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 47.46 | 1.96% |
| Jun 2, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 46.55 | -0.40% |
| May 30, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 46.73 | -0.62% |
| May 29, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 47.03 | 0.58% |
| May 28, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 46.75 | -1.13% |
| May 27, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 47.29 | 2.40% |
| May 23, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 46.18 | -0.54% |
| May 22, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 46.43 | 0.15% |
| May 21, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 46.36 | -2.93% |
| May 20, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 47.76 | 0.02% |
| May 19, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 47.75 | -0.30% |
| May 16, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 47.90 | 0.61% |
| May 15, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 47.61 | 0.55% |
| May 14, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 47.35 | -1.02% |
| May 13, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 47.83 | 0.35% |
| May 12, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 47.67 | 3.42% |
| May 9, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 46.09 | 0.30% |
| May 8, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 45.96 | 2.05% |
| May 7, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 45.03 | -0.04% |
| May 6, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 45.05 | -0.34% |
| May 5, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 45.21 | -0.49% |
| May 2, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 45.43 | 2.52% |
| May 1, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 44.31 | 0.31% |
| Apr 30, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 44.18 | -0.44% |
| Apr 29, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 44.37 | 0.57% |
| Apr 28, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 44.12 | 0.40% |
| Apr 25, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 43.94 | -0.09% |
| Apr 24, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 43.98 | 2.28% |
| Apr 23, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 43.00 | 1.28% |
| Apr 22, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 42.46 | 2.37% |