Columbia Disciplined Value Fund Institutional Class (CVQZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.90
-0.05 (-0.50%)
At close: May 19, 2026
CVQZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |