Columbia Small Cap Index Fund Institutional 2 Class (CXXRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.30
+0.13 (0.59%)
May 15, 2025, 4:00 PM EDT
CXXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.53% |
| May 16, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.85% |
| May 15, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.59% |
| May 14, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -1.03% |
| May 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.54% |
| May 12, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 3.68% |
| May 9, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.05% |
| May 8, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.80% |
| May 7, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.09% |
| May 6, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.57% |
| May 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.84% |
| May 2, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 2.30% |
| May 1, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.63% |
| Apr 30, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.67% |
| Apr 29, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.63% |
| Apr 28, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.34% |
| Apr 25, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.05% |
| Apr 24, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 2.02% |
| Apr 23, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.25% |
| Apr 22, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 2.61% |
| Apr 21, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -2.05% |
| Apr 17, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.06% |
| Apr 16, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.10% |
| Apr 15, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.15% |
| Apr 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.11% |
| Apr 11, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.28% |
| Apr 10, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -4.45% |
| Apr 9, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 8.84% |
| Apr 8, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -3.00% |
| Apr 7, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.38% |
| Apr 4, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -4.20% |
| Apr 3, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -7.12% |
| Apr 2, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.52% |
| Apr 1, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.23% |
| Mar 31, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.46% |
| Mar 28, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -2.13% |
| Mar 27, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.41% |
| Mar 26, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.54% |
| Mar 25, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.62% |
| Mar 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.56% |
| Mar 21, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.59% |
| Mar 20, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.50% |
| Mar 19, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.38% |
| Mar 18, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.77% |
| Mar 17, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.11% |
| Mar 14, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 2.50% |
| Mar 13, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.72% |
| Mar 12, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.46% |
| Mar 11, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.41% |
| Mar 10, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -2.47% |