Columbia Moderate Growth Portfolio Fund (CTEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.60
0.00 (0.00%)
At close: Aug 27, 2026
CTEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.26% |
| Aug 26, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Aug 25, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.36% |
| Aug 24, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.18% |
| Aug 21, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.32% |
| Aug 20, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.56% |
| Aug 19, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.30% |
| Aug 18, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.72% |
| Aug 17, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.30% |
| Aug 14, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.04% |
| Aug 13, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.36% |
| Aug 12, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.28% |
| Aug 11, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.02% |
| Aug 10, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.30% |
| Aug 7, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.67% |
| Aug 6, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.30% |
| Aug 5, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -0.08% |
| Aug 4, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 1.24% |
| Aug 3, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.88% |
| Jul 31, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.02% |
| Jul 30, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 1.00% |
| Jul 29, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.01% |
| Jul 28, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.19% |
| Jul 27, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.23% |
| Jul 24, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.08% |
| Jul 23, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.70% |
| Jul 22, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.16% |
| Jul 21, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.62% |
| Jul 20, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.35% |
| Jul 17, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.51% |
| Jul 16, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.22% |
| Jul 15, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.31% |
| Jul 14, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.43% |
| Jul 13, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.65% |
| Jul 10, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.16% |
| Jul 9, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.64% |
| Jul 8, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.37% |
| Jul 7, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.61% |
| Jul 6, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.51% |
| Jul 2, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.10% |
| Jul 1, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.31% |
| Jun 30, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.22% |
| Jun 29, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.47% |
| Jun 26, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.06% |
| Jun 25, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.21% |
| Jun 24, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.17% |
| Jun 23, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.82% |
| Jun 22, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.20% |
| Jun 18, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.74% |
| Jun 17, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.88% |