Columbia Small Cap Value Fund I Class A (CSMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.20
-0.21 (-0.52%)
May 23, 2025, 4:00 PM EDT
CSMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.59% |
| May 28, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -1.14% |
| May 27, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 2.39% |
| May 23, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.52% |
| May 22, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.15% |
| May 21, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -2.96% |
| May 20, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.05% |
| May 19, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -0.34% |
| May 16, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.63% |
| May 15, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.56% |
| May 14, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -1.03% |
| May 13, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 0.36% |
| May 12, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 3.41% |
| May 9, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.30% |
| May 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% |
| May 7, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.05% |
| May 6, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.33% |
| May 5, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.51% |
| May 2, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 2.51% |
| May 1, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.31% |
| Apr 30, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.44% |
| Apr 29, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.57% |
| Apr 28, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 0.39% |
| Apr 25, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.08% |
| Apr 24, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 2.27% |
| Apr 23, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 1.30% |
| Apr 22, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 2.38% |
| Apr 21, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.96% |
| Apr 17, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.99% |
| Apr 16, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.60% |
| Apr 15, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.30% |
| Apr 14, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 1.27% |
| Apr 11, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 1.48% |
| Apr 10, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.10% |
| Apr 9, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 7.83% |
| Apr 8, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -3.05% |
| Apr 7, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -1.60% |
| Apr 4, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -4.02% |
| Apr 3, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -6.94% |
| Apr 2, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 1.40% |
| Apr 1, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.02% |
| Mar 31, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.45% |
| Mar 28, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -2.23% |
| Mar 27, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.07% |
| Mar 26, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.41% |
| Mar 25, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -0.60% |
| Mar 24, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 1.89% |
| Mar 21, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.19% |
| Mar 20, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -0.34% |
| Mar 19, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 1.27% |