Columbia International Div Inc S (CSVEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.82
+0.13 (0.60%)
Jul 3, 2025, 4:00 PM EDT
CSVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | - | 0.60% |
| Jul 2, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.23% |
| Jul 1, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.19% |
| Jun 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.14% |
| Jun 27, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.89% |
| Jun 26, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.94% |
| Jun 25, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.47% |
| Jun 24, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.33% |
| Jun 23, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.62% |
| Jun 20, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.37% |
| Jun 18, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.06 | -0.19% |
| Jun 17, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.10 | -1.02% |
| Jun 16, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.31 | 0.09% |
| Jun 13, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.29 | -1.51% |
| Jun 12, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.62 | 0.79% |
| Jun 11, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.45 | -0.09% |
| Jun 10, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.47 | 0.23% |
| Jun 9, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.42 | 0.28% |
| Jun 6, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.36 | 0.23% |
| Jun 5, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.31 | 0.37% |
| Jun 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.24 | 0.38% |
| Jun 3, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.16 | -0.51% |
| Jun 2, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.26 | 0.94% |
| May 30, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.07 | 0.19% |
| May 29, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.03 | 0.57% |
| May 28, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.91 | -1.13% |
| May 27, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.15 | 0.85% |
| May 23, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 20.97 | 0.28% |
| May 22, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.91 | 0.14% |
| May 21, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.88 | -0.52% |
| May 20, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.99 | 0.48% |
| May 19, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.89 | 0.67% |
| May 16, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.75 | 0.10% |
| May 15, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.73 | 1.31% |
| May 14, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.46 | -0.24% |
| May 13, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.51 | 0.39% |
| May 12, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.43 | 0.98% |
| May 9, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.23 | 0.69% |
| May 8, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.09 | -0.54% |
| May 7, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.20 | -0.29% |
| May 6, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.26 | -0.15% |
| May 5, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.29 | -0.15% |
| May 2, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.32 | 1.74% |
| May 1, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.97 | -0.35% |
| Apr 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.04 | 0.25% |
| Apr 29, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.99 | - |
| Apr 28, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.99 | 0.75% |
| Apr 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | 0.05% |
| Apr 24, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.84 | 1.42% |
| Apr 23, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.56 | 0.56% |