Skip to main content
logo
Columbia Disciplined Value Fund Institutional Class (CVQZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.08
+0.07 (0.78%)
Jul 3, 2025, 4:00 PM EDT

CVQZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 3, 20259.089.089.089.089.080.78%
Jul 2, 20259.019.019.019.019.010.22%
Jul 1, 20258.998.998.998.998.990.67%
Jun 30, 20258.938.938.938.938.930.45%
Jun 27, 20258.898.898.898.898.890.34%
Jun 26, 20258.868.868.868.868.861.03%
Jun 25, 20258.778.778.778.778.77-0.79%
Jun 24, 20258.848.848.848.848.840.68%
Jun 23, 20258.788.788.788.788.780.80%
Jun 20, 20258.718.718.718.718.710.23%
Jun 18, 20258.698.698.698.698.690.23%
Jun 17, 20258.678.678.678.678.67-0.80%
Jun 16, 20258.748.748.748.748.740.92%
Jun 13, 20258.668.668.668.668.66-1.14%
Jun 12, 20258.768.768.768.768.760.34%
Jun 11, 20258.738.738.738.738.73-0.11%
Jun 10, 20258.748.748.748.748.740.34%
Jun 9, 20258.718.718.718.718.71-0.34%
Jun 6, 20258.748.748.748.748.741.04%
Jun 5, 20258.658.658.658.658.65-0.12%
Jun 4, 20258.668.668.668.668.66-0.57%
Jun 3, 20258.718.718.718.718.710.46%
Jun 2, 20258.678.678.678.678.670.12%
May 30, 20258.668.668.668.668.66-0.23%
May 29, 20258.688.688.688.688.680.35%
May 28, 20258.658.658.658.658.65-0.80%
May 27, 20258.728.728.728.728.721.51%
May 23, 20258.598.598.598.598.59-0.12%
May 22, 20258.608.608.608.608.60-0.35%
May 21, 20258.638.638.638.638.63-1.82%
May 20, 20258.798.798.798.798.79-0.23%
May 19, 20258.818.818.818.818.81-
May 16, 20258.818.818.818.818.811.15%
May 15, 20258.718.718.718.718.710.93%
May 14, 20258.638.638.638.638.63-0.69%
May 13, 20258.698.698.698.698.690.12%
May 12, 20258.688.688.688.688.682.36%
May 9, 20258.488.488.488.488.48-0.24%
May 8, 20258.508.508.508.508.500.59%
May 7, 20258.458.458.458.458.450.24%
May 6, 20258.438.438.438.438.43-0.47%
May 5, 20258.478.478.478.478.47-0.47%
May 2, 20258.518.518.518.518.511.92%
May 1, 20258.358.358.358.358.350.12%
Apr 30, 20258.348.348.348.348.340.12%
Apr 29, 20258.338.338.338.338.330.73%
Apr 28, 20258.278.278.278.278.270.49%
Apr 25, 20258.238.238.238.238.23-
Apr 24, 20258.238.238.238.238.231.35%
Apr 23, 20258.128.128.128.128.120.87%