Columbia Disciplined Value Fund Institutional Class (CVQZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.08
-0.06 (-0.66%)
At close: Feb 5, 2026
CVQZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.87% |
| Feb 5, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.66% |
| Feb 4, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.11% |
| Feb 3, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Feb 2, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.77% |
| Jan 30, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.55% |
| Jan 29, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.33% |
| Jan 28, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Jan 27, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Jan 26, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.44% |
| Jan 23, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.33% |
| Jan 22, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.67% |
| Jan 21, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.35% |
| Jan 20, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.55% |
| Jan 16, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.11% |
| Jan 15, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.44% |
| Jan 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.33% |
| Jan 13, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.22% |
| Jan 12, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.33% |
| Jan 9, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.45% |
| Jan 8, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.79% |
| Jan 7, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.89% |
| Jan 6, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.33% |
| Jan 5, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.13% |
| Jan 2, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.68% |
| Dec 31, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.68% |
| Dec 30, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| Dec 29, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.34% |
| Dec 26, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Dec 24, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.34% |
| Dec 23, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.11% |
| Dec 22, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.03% |
| Dec 19, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.46% |
| Dec 18, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.23% |
| Dec 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.23% |
| Dec 16, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.68% |
| Dec 15, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.34% |
| Dec 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.46% |
| Dec 11, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.80% |
| Dec 10, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.28% |
| Dec 9, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -10.78% |
| Dec 8, 2025 | 8.62 | 8.62 | 8.62 | 9.65 | 8.62 | -0.52% |
| Dec 5, 2025 | 8.67 | 8.67 | 8.67 | 9.70 | 8.67 | 0.21% |
| Dec 4, 2025 | 8.65 | 8.65 | 8.65 | 9.68 | 8.65 | 0.31% |
| Dec 3, 2025 | 8.62 | 8.62 | 8.62 | 9.65 | 8.62 | 0.73% |
| Dec 2, 2025 | 8.56 | 8.56 | 8.56 | 9.58 | 8.56 | -0.31% |
| Dec 1, 2025 | 8.59 | 8.59 | 8.59 | 9.61 | 8.59 | -0.52% |
| Nov 28, 2025 | 8.63 | 8.63 | 8.63 | 9.66 | 8.63 | 0.52% |
| Nov 26, 2025 | 8.59 | 8.59 | 8.59 | 9.61 | 8.59 | 0.52% |
| Nov 25, 2025 | 8.54 | 8.54 | 8.54 | 9.56 | 8.54 | 0.95% |