Columbia Small Cap Index Inst3 (CSPYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.15
-0.24 (-1.12%)
At close: Dec 12, 2025
CSPYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.28% |
| Dec 12, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.12% |
| Dec 11, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.13% |
| Dec 10, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -5.87% |
| Dec 9, 2025 | 20.71 | 20.71 | 20.71 | 22.47 | 20.71 | 0.45% |
| Dec 8, 2025 | 20.62 | 20.62 | 20.62 | 22.37 | 20.61 | -0.40% |
| Dec 5, 2025 | 20.70 | 20.70 | 20.70 | 22.46 | 20.70 | -0.18% |
| Dec 4, 2025 | 20.73 | 20.73 | 20.73 | 22.50 | 20.73 | -0.18% |
| Dec 3, 2025 | 20.77 | 20.77 | 20.77 | 22.54 | 20.77 | 1.49% |
| Dec 2, 2025 | 20.47 | 20.47 | 20.47 | 22.21 | 20.47 | 0.05% |
| Dec 1, 2025 | 20.46 | 20.46 | 20.46 | 22.20 | 20.46 | -0.58% |
| Nov 28, 2025 | 20.58 | 20.58 | 20.58 | 22.33 | 20.58 | 0.13% |
| Nov 26, 2025 | 20.55 | 20.55 | 20.55 | 22.30 | 20.55 | 0.54% |
| Nov 25, 2025 | 20.44 | 20.44 | 20.44 | 22.18 | 20.44 | 2.54% |
| Nov 24, 2025 | 19.93 | 19.93 | 19.93 | 21.63 | 19.93 | 1.31% |
| Nov 21, 2025 | 19.68 | 19.68 | 19.68 | 21.35 | 19.67 | 3.14% |
| Nov 20, 2025 | 19.08 | 19.08 | 19.08 | 20.70 | 19.08 | -1.71% |
| Nov 19, 2025 | 19.41 | 19.41 | 19.41 | 21.06 | 19.41 | -0.14% |
| Nov 18, 2025 | 19.44 | 19.44 | 19.44 | 21.09 | 19.44 | -0.05% |
| Nov 17, 2025 | 19.44 | 19.44 | 19.44 | 21.10 | 19.44 | -2.22% |
| Nov 14, 2025 | 19.89 | 19.89 | 19.89 | 21.58 | 19.89 | -0.09% |
| Nov 13, 2025 | 19.91 | 19.91 | 19.91 | 21.60 | 19.91 | -2.13% |
| Nov 12, 2025 | 20.34 | 20.34 | 20.34 | 22.07 | 20.34 | -0.05% |
| Nov 11, 2025 | 20.35 | 20.35 | 20.35 | 22.08 | 20.35 | 0.36% |
| Nov 10, 2025 | 20.27 | 20.27 | 20.27 | 22.00 | 20.27 | 0.96% |
| Nov 7, 2025 | 20.08 | 20.08 | 20.08 | 21.79 | 20.08 | 0.88% |
| Nov 6, 2025 | 19.91 | 19.91 | 19.91 | 21.60 | 19.91 | -1.41% |
| Nov 5, 2025 | 20.19 | 20.19 | 20.19 | 21.91 | 20.19 | 1.76% |
| Nov 4, 2025 | 19.84 | 19.84 | 19.84 | 21.53 | 19.84 | -1.24% |
| Nov 3, 2025 | 20.09 | 20.09 | 20.09 | 21.80 | 20.09 | 0.18% |
| Oct 31, 2025 | 20.05 | 20.05 | 20.05 | 21.76 | 20.05 | 0.14% |
| Oct 30, 2025 | 20.03 | 20.03 | 20.03 | 21.73 | 20.02 | -1.09% |
| Oct 29, 2025 | 20.25 | 20.25 | 20.25 | 21.97 | 20.25 | -1.30% |
| Oct 28, 2025 | 20.51 | 20.51 | 20.51 | 22.26 | 20.51 | -0.54% |
| Oct 27, 2025 | 20.62 | 20.62 | 20.62 | 22.38 | 20.62 | -0.04% |
| Oct 24, 2025 | 20.63 | 20.63 | 20.63 | 22.39 | 20.63 | 0.86% |
| Oct 23, 2025 | 20.46 | 20.46 | 20.46 | 22.20 | 20.46 | 1.09% |
| Oct 22, 2025 | 20.24 | 20.24 | 20.24 | 21.96 | 20.24 | -0.81% |
| Oct 21, 2025 | 20.40 | 20.40 | 20.40 | 22.14 | 20.40 | 0.27% |
| Oct 20, 2025 | 20.35 | 20.35 | 20.35 | 22.08 | 20.35 | 1.61% |
| Oct 17, 2025 | 20.03 | 20.03 | 20.03 | 21.73 | 20.02 | -0.14% |
| Oct 16, 2025 | 20.05 | 20.05 | 20.05 | 21.76 | 20.05 | -1.27% |
| Oct 15, 2025 | 20.31 | 20.31 | 20.31 | 22.04 | 20.31 | 0.82% |
| Oct 14, 2025 | 20.15 | 20.15 | 20.15 | 21.86 | 20.14 | 1.49% |
| Oct 13, 2025 | 19.85 | 19.85 | 19.85 | 21.54 | 19.85 | 2.09% |
| Oct 10, 2025 | 19.44 | 19.44 | 19.44 | 21.10 | 19.44 | -3.17% |
| Oct 9, 2025 | 20.08 | 20.08 | 20.08 | 21.79 | 20.08 | -1.09% |
| Oct 8, 2025 | 20.30 | 20.30 | 20.30 | 22.03 | 20.30 | 0.82% |
| Oct 7, 2025 | 20.14 | 20.14 | 20.14 | 21.85 | 20.14 | -1.27% |
| Oct 6, 2025 | 20.39 | 20.39 | 20.39 | 22.13 | 20.39 | -0.27% |