Columbia Small Cap Index Fund Institutional 3 Class (CSPYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.18
-0.12 (-0.62%)
Apr 30, 2025, 4:00 PM EDT
CSPYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.05% |
| May 8, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.80% |
| May 7, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.10% |
| May 6, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.56% |
| May 5, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.81% |
| May 2, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 2.28% |
| May 1, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.57% |
| Apr 30, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.62% |
| Apr 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.63% |
| Apr 28, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.31% |
| Apr 25, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| Apr 24, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.97% |
| Apr 23, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.24% |
| Apr 22, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 2.66% |
| Apr 21, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -2.12% |
| Apr 17, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.10% |
| Apr 16, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.09% |
| Apr 15, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.22% |
| Apr 14, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.15% |
| Apr 11, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.28% |
| Apr 10, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -4.45% |
| Apr 9, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 8.82% |
| Apr 8, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -2.97% |
| Apr 7, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.38% |
| Apr 4, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -4.23% |
| Apr 3, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -7.07% |
| Apr 2, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.50% |
| Apr 1, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.25% |
| Mar 31, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.45% |
| Mar 28, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -2.11% |
| Mar 27, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.44% |
| Mar 26, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.54% |
| Mar 25, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.63% |
| Mar 24, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 2.58% |
| Mar 21, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.59% |
| Mar 20, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.54% |
| Mar 19, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.39% |
| Mar 18, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.74% |
| Mar 17, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.10% |
| Mar 14, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 2.51% |
| Mar 13, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.71% |
| Mar 12, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.45% |
| Mar 11, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.45% |
| Mar 10, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -2.43% |
| Mar 7, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.54% |
| Mar 6, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.25% |
| Mar 5, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.02% |
| Mar 4, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.49% |
| Mar 3, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -2.39% |
| Feb 28, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.95% |