Columbia International Div Inc S (CSVEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.36
-0.06 (-0.29%)
May 7, 2025, 4:00 PM EDT
CSVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.29% |
| May 6, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.15% |
| May 5, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.15% |
| May 2, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.74% |
| May 1, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.35% |
| Apr 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.25% |
| Apr 29, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Apr 28, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.75% |
| Apr 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.05% |
| Apr 24, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.42% |
| Apr 23, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.56% |
| Apr 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.40% |
| Apr 21, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.26% |
| Apr 17, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.04% |
| Apr 16, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.42% |
| Apr 15, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.36% |
| Apr 14, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1.27% |
| Apr 11, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 2.60% |
| Apr 10, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -1.49% |
| Apr 9, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 5.99% |
| Apr 8, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.23% |
| Apr 7, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -2.45% |
| Apr 4, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -6.23% |
| Apr 3, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.85% |
| Apr 2, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.61% |
| Apr 1, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.25% |
| Mar 31, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.70% |
| Mar 28, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.90% |
| Mar 27, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.30% |
| Mar 26, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.84% |
| Mar 25, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.45% |
| Mar 24, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.20% |
| Mar 21, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.69% |
| Mar 20, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.02% |
| Mar 19, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.41 | 0.29% |
| Mar 18, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.35 | -0.10% |
| Mar 17, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.37 | 1.49% |
| Mar 14, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.07 | 1.51% |
| Mar 13, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.77 | -0.70% |
| Mar 12, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.91 | 0.55% |
| Mar 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.80 | -0.50% |
| Mar 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.90 | -2.15% |
| Mar 7, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.34 | 1.39% |
| Mar 6, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.06 | -0.54% |
| Mar 5, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.17 | 2.37% |
| Mar 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.70 | 0.35% |
| Mar 3, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.63 | -0.20% |
| Feb 28, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.67 | 0.15% |
| Feb 27, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.64 | -1.35% |
| Feb 26, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.91 | 0.10% |