Columbia International Div Inc S (CSVEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.07
-0.15 (-0.71%)
Aug 1, 2025, 4:00 PM EDT
Altus Power Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Aug 1, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.71% |
Jul 31, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.26% |
Jul 30, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.10% |
Jul 29, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.23% |
Jul 28, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.27% |
Jul 25, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.09% |
Jul 24, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.23% |
Jul 23, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.98% |
Jul 22, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.74% |
Jul 21, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.47% |
Jul 18, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.33% |
Jul 17, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.51% |
Jul 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.28% |
Jul 15, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.70% |
Jul 14, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.28% |
Jul 11, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.69% |
Jul 10, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.09% |
Jul 9, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.51% |
Jul 8, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.70% |
Jul 7, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.65% |
Jul 3, 2025 | 21.82 | 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% |