Columbia Disciplined Value Fund Institutional Class (CVQZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.58
-0.04 (-0.42%)
At close: Apr 28, 2026
CVQZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.42% |
| Apr 14, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.53% |
| Apr 13, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.75% |
| Apr 10, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.64% |
| Apr 9, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.43% |
| Apr 8, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 2.30% |
| Apr 7, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Apr 6, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.66% |
| Apr 2, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.33% |
| Apr 1, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.44% |
| Mar 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.93% |
| Mar 30, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Mar 27, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.12% |
| Mar 26, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.89% |
| Mar 25, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.45% |
| Mar 24, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.22% |
| Mar 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.79% |
| Mar 20, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.11% |
| Mar 19, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% |
| Mar 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.99% |
| Mar 17, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.55% |
| Mar 16, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.89% |
| Mar 13, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.44% |
| Mar 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.77% |
| Mar 11, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.11% |
| Mar 10, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.55% |
| Mar 9, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.33% |
| Mar 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% |
| Mar 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.18% |
| Mar 4, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.43% |
| Mar 3, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.17% |
| Mar 2, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.21% |
| Feb 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.21% |
| Feb 26, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% |
| Feb 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.43% |
| Feb 24, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.30% |
| Feb 23, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.07% |
| Feb 20, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.76% |
| Feb 19, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.11% |
| Feb 18, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.54% |
| Feb 17, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.32% |