Columbia Small Cap Value Fund I Class A (CSMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.11
+0.24 (0.56%)
Jul 3, 2025, 4:00 PM EDT

CSMIX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 25, 1986Jul 2, 2025Max ▾19881990199219941996199820002002200420062008201020122014201620182020202220241990199019951995200020002005200520102010201520152020202020252025020.0040.0042.87

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 3, 202543.1143.1143.1143.11-0.56%
Jul 2, 202542.8742.8742.8742.8742.871.90%
Jul 1, 202542.0742.0742.0742.0742.072.24%
Jun 30, 202541.1541.1541.1541.1541.15-0.12%
Jun 27, 202541.2041.2041.2041.2041.20-0.10%
Jun 26, 202541.2441.2441.2441.2441.241.63%
Jun 25, 202540.5840.5840.5840.5840.58-0.95%
Jun 24, 202540.9740.9740.9740.9740.97-2.24%
Jun 23, 202541.9141.9141.9141.9140.550.94%
Jun 20, 202541.5241.5241.5241.5240.17-0.50%
Jun 18, 202541.7341.7341.7341.7340.380.41%
Jun 17, 202541.5641.5641.5641.5640.21-1.05%
Jun 16, 202542.0042.0042.0042.0040.641.42%
Jun 13, 202541.4141.4141.4141.4140.07-1.90%
Jun 12, 202542.2142.2142.2142.2140.84-
Jun 11, 202542.2142.2142.2142.2140.84-0.50%
Jun 10, 202542.4242.4242.4242.4241.041.05%
Jun 9, 202541.9841.9841.9841.9840.620.72%
Jun 6, 202541.6841.6841.6841.6840.331.31%
Jun 5, 202541.1441.1441.1441.1439.81-0.02%
Jun 4, 202541.1541.1541.1541.1539.82-0.39%
Jun 3, 202541.3141.3141.3141.3139.971.97%
Jun 2, 202540.5140.5140.5140.5139.20-0.39%
May 30, 202540.6740.6740.6740.6739.35-0.64%
May 29, 202540.9340.9340.9340.9339.600.59%
May 28, 202540.6940.6940.6940.6939.37-1.14%
May 27, 202541.1641.1641.1641.1639.832.39%
May 23, 202540.2040.2040.2040.2038.90-0.52%
May 22, 202540.4140.4140.4140.4139.100.15%
May 21, 202540.3540.3540.3540.3539.04-2.96%
May 20, 202541.5841.5841.5841.5840.230.05%
May 19, 202541.5641.5641.5641.5640.21-0.34%
May 16, 202541.7041.7041.7041.7040.350.63%
May 15, 202541.4441.4441.4441.4440.100.56%
May 14, 202541.2141.2141.2141.2139.87-1.03%
May 13, 202541.6441.6441.6441.6440.290.36%
May 12, 202541.4941.4941.4941.4940.143.41%
May 9, 202540.1240.1240.1240.1238.820.30%
May 8, 202540.0040.0040.0040.0038.702.04%
May 7, 202539.2039.2039.2039.2037.93-0.05%
May 6, 202539.2239.2239.2239.2237.95-0.33%
May 5, 202539.3539.3539.3539.3538.07-0.51%
May 2, 202539.5539.5539.5539.5538.272.51%
May 1, 202538.5838.5838.5838.5837.330.31%
Apr 30, 202538.4638.4638.4638.4637.21-0.44%
Apr 29, 202538.6338.6338.6338.6337.380.57%
Apr 28, 202538.4138.4138.4138.4137.160.39%
Apr 25, 202538.2638.2638.2638.2637.02-0.08%
Apr 24, 202538.2938.2938.2938.2937.052.27%
Apr 23, 202537.4437.4437.4437.4436.231.30%