Columbia Small Cap Value Fund I Advisor Class (CVVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.92
+1.15 (2.03%)
Inactive · Last trade price
on Nov 22, 2024
CVVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | -0.91% |
| Dec 12, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -0.26% |
| Dec 11, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 0.25% |
| Dec 10, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.75% |
| Dec 9, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 0.35% |
| Dec 6, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -0.24% |
| Dec 5, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -0.36% |
| Dec 4, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 0.16% |
| Dec 3, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -0.16% |
| Dec 2, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | -0.43% |
| Nov 29, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 3.88% |
| Nov 27, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -3.65% |
| Nov 26, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 4.39% |
| Nov 25, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -4.35% |
| Nov 22, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 2.03% |
| Nov 21, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | 2.21% |
| Nov 20, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 0.25% |
| Nov 19, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.34% |
| Nov 18, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 0.22% |
| Nov 15, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -0.88% |
| Nov 14, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.93% |
| Nov 13, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.48% |
| Nov 12, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | -1.21% |
| Nov 11, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 1.01% |
| Nov 8, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 0.82% |
| Nov 7, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -0.44% |
| Nov 6, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 5.02% |
| Nov 5, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 2.04% |
| Nov 4, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.08% |
| Nov 1, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.34% |
| Oct 31, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -1.39% |
| Oct 30, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.21% |
| Oct 29, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | -0.50% |
| Oct 28, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 1.34% |
| Oct 25, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -0.69% |
| Oct 24, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 0.49% |
| Oct 23, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | -0.60% |
| Oct 22, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.19% |
| Oct 21, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -1.81% |
| Oct 18, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | -0.07% |
| Oct 17, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -0.07% |
| Oct 16, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | 1.52% |
| Oct 15, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| Oct 14, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.30% |
| Oct 11, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 1.92% |
| Oct 10, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -0.04% |
| Oct 9, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.25% |
| Oct 8, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | -0.32% |
| Oct 7, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -0.49% |
| Oct 4, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.26% |