Columbia Disciplined Value Inst (CVQZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.26
-0.07 (-0.68%)
At close: Jun 26, 2026
CVQZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.68% |
| Jun 25, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.37% |
| Jun 24, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.29% |
| Jun 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.26% |
| Jun 22, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.58% |
| Jun 18, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.68% |
| Jun 17, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.16% |
| Jun 16, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.58% |
| Jun 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% |
| Jun 12, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.98% |
| Jun 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.09% |
| Jun 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.47% |
| Jun 9, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% |
| Jun 8, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.39% |
| Jun 5, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -2.03% |
| Jun 4, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.78% |
| Jun 3, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.39% |
| Jun 2, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.59% |
| Jun 1, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.29% |
| May 29, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| May 28, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| May 27, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% |
| May 26, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.79% |
| May 22, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.80% |
| May 21, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.50% |
| May 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.81% |
| May 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% |
| May 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% |
| May 15, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.10% |
| May 14, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.20% |
| May 13, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.30% |
| May 12, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.30% |
| May 11, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.50% |
| May 8, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.12% |
| May 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% |
| May 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.22% |
| May 5, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.24% |
| May 4, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.61% |
| May 1, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.31% |
| Apr 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.87% |
| Apr 29, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.42% |
| Apr 28, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.42% |
| Apr 27, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| Apr 24, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.42% |
| Apr 23, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.21% |
| Apr 22, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.31% |
| Apr 21, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.21% |
| Apr 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Apr 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.95% |
| Apr 16, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.64% |