Columbia Small Cap Index Fund Institutional 2 Class (CXXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.44
+0.13 (0.56%)
At close: Apr 1, 2026
CXXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.38% |
| Apr 1, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.56% |
| Mar 31, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 2.82% |
| Mar 30, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.74% |
| Mar 27, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.55% |
| Mar 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.11% |
| Mar 25, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.08% |
| Mar 24, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.65% |
| Mar 23, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 2.13% |
| Mar 20, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -2.00% |
| Mar 19, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.48% |
| Mar 18, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.29% |
| Mar 17, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.87% |
| Mar 16, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.74% |
| Mar 13, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.13% |
| Mar 12, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.84% |
| Mar 11, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.21% |
| Mar 10, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.51% |
| Mar 9, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.47% |
| Mar 6, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -2.26% |
| Mar 5, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.73% |
| Mar 4, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.58% |
| Mar 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.06% |
| Mar 2, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.66% |
| Feb 27, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.26% |
| Feb 26, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.53% |
| Feb 25, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.33% |
| Feb 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.99% |
| Feb 23, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.03% |
| Feb 20, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.53% |
| Feb 19, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.20% |
| Feb 18, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.33% |
| Feb 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.16% |
| Feb 13, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.20% |
| Feb 12, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.82% |
| Feb 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.16% |
| Feb 10, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.04% |
| Feb 9, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| Feb 6, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 2.74% |
| Feb 5, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.70% |
| Feb 4, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.83% |
| Feb 3, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.08% |
| Feb 2, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.13% |
| Jan 30, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.75% |
| Jan 29, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.63% |
| Jan 28, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.46% |
| Jan 27, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.37% |
| Jan 26, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.04% |
| Jan 23, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.80% |
| Jan 22, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.29% |