Columbia Disciplined Value Fund Institutional Class (CVQZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.89
0.00 (0.00%)
Feb 14, 2025, 4:00 PM EST
CVQZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.83% |
| Mar 12, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.36% |
| Mar 11, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.06% |
| Mar 10, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.28% |
| Mar 7, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.70% |
| Mar 6, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.04% |
| Mar 5, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.93% |
| Mar 4, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -2.17% |
| Mar 3, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.90% |
| Feb 28, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.91% |
| Feb 27, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.68% |
| Feb 26, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.11% |
| Feb 25, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.34% |
| Feb 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Feb 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.23% |
| Feb 20, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.45% |
| Feb 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.11% |
| Feb 18, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.56% |
| Feb 14, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Feb 13, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.79% |
| Feb 12, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.68% |
| Feb 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% |
| Feb 10, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% |
| Feb 7, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.67% |
| Feb 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Feb 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.91% |
| Feb 4, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% |
| Feb 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.68% |
| Jan 31, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.78% |
| Jan 30, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.56% |
| Jan 29, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Jan 28, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.45% |
| Jan 27, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% |
| Jan 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.11% |
| Jan 23, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.56% |
| Jan 22, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.45% |
| Jan 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.91% |
| Jan 17, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.80% |
| Jan 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% |
| Jan 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.40% |
| Jan 14, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.06% |
| Jan 13, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.83% |
| Jan 10, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.86% |
| Jan 8, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Jan 7, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.35% |
| Jan 6, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.23% |
| Jan 3, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.94% |
| Jan 2, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.23% |
| Dec 31, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.23% |
| Dec 30, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.81% |