Columbia Disciplined Value Inst (CVQZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.65
-0.05 (-0.52%)
At close: Dec 8, 2025
CVQZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% |
| Dec 5, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.21% |
| Dec 4, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.31% |
| Dec 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.73% |
| Dec 2, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.31% |
| Dec 1, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.52% |
| Nov 28, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.52% |
| Nov 26, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.52% |
| Nov 25, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.95% |
| Nov 24, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.74% |
| Nov 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.40% |
| Nov 20, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.28% |
| Nov 19, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.53% |
| Nov 18, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% |
| Nov 17, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.05% |
| Nov 14, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.42% |
| Nov 13, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.04% |
| Nov 12, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.42% |
| Nov 11, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.63% |
| Nov 10, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.95% |
| Nov 7, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.64% |
| Nov 6, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.74% |
| Nov 5, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.96% |
| Nov 4, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.74% |
| Nov 3, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.21% |
| Oct 31, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.42% |
| Oct 30, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.42% |
| Oct 29, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.15% |
| Oct 28, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.72% |
| Oct 27, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.84% |
| Oct 24, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.63% |
| Oct 23, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.21% |
| Oct 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.31% |
| Oct 21, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Oct 20, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.85% |
| Oct 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.43% |
| Oct 16, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.95% |
| Oct 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.42% |
| Oct 14, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.75% |
| Oct 13, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.29% |
| Oct 10, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.90% |
| Oct 9, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.74% |
| Oct 8, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.32% |
| Oct 7, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.42% |
| Oct 6, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.11% |
| Oct 3, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.21% |
| Oct 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% |
| Sep 30, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.11% |
| Sep 29, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |