Columbia Small Cap Value Fund I Institutional 2 Class (CUURX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.90
+0.48 (0.93%)
At close: Jun 23, 2025
CUURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -0.96% |
| Jun 24, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -1.71% |
| Jun 23, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 50.49 | 0.93% |
| Jun 20, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 50.02 | -0.48% |
| Jun 18, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 50.26 | 0.41% |
| Jun 17, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 50.06 | -1.06% |
| Jun 16, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 50.60 | 1.44% |
| Jun 13, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 49.88 | -1.89% |
| Jun 12, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 50.84 | - |
| Jun 11, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 50.84 | -0.50% |
| Jun 10, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 51.09 | 1.04% |
| Jun 9, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 50.57 | 0.72% |
| Jun 6, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 50.21 | 1.34% |
| Jun 5, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 49.54 | -0.04% |
| Jun 4, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 49.56 | -0.37% |
| Jun 3, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 49.75 | 1.95% |
| Jun 2, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 48.80 | -0.38% |
| May 30, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 48.98 | -0.63% |
| May 29, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 49.29 | 0.60% |
| May 28, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 49.00 | -1.14% |
| May 27, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 49.56 | 2.39% |
| May 23, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 48.41 | -0.54% |
| May 22, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 48.67 | 0.16% |
| May 21, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 48.59 | -2.95% |
| May 20, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 50.07 | 0.04% |
| May 19, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 50.05 | -0.31% |
| May 16, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 50.21 | 0.62% |
| May 15, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 49.89 | 0.55% |
| May 14, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 49.62 | -1.03% |
| May 13, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 50.14 | 0.35% |
| May 12, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 49.96 | 3.42% |
| May 9, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 48.31 | 0.30% |
| May 8, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 48.16 | 2.04% |
| May 7, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 47.20 | -0.04% |
| May 6, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 47.22 | -0.35% |
| May 5, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 47.39 | -0.49% |
| May 2, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 47.62 | 2.51% |
| May 1, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 46.45 | 0.32% |
| Apr 30, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.31 | -0.44% |
| Apr 29, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 46.51 | 0.59% |
| Apr 28, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 46.24 | 0.38% |
| Apr 25, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 46.06 | -0.06% |
| Apr 24, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 46.09 | 2.27% |
| Apr 23, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 45.07 | 1.27% |
| Apr 22, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 44.51 | 2.39% |
| Apr 21, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 43.46 | -1.95% |
| Apr 17, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 44.33 | 1.00% |
| Apr 16, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 43.89 | -0.59% |
| Apr 15, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 44.16 | -0.31% |
| Apr 14, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 44.29 | 1.27% |