Columbia Small Cap Index Fund (CXXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.19
-0.13 (-0.53%)
Oct 28, 2025, 4:00 PM EDT
CXXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.09% |
| Oct 29, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.28% |
| Oct 28, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.53% |
| Oct 27, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.04% |
| Oct 24, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.83% |
| Oct 23, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.09% |
| Oct 22, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.79% |
| Oct 21, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.25% |
| Oct 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.61% |
| Oct 17, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.13% |
| Oct 16, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.29% |
| Oct 15, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.84% |
| Oct 14, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.50% |
| Oct 13, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 2.05% |
| Oct 10, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -3.17% |
| Oct 9, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -1.09% |
| Oct 8, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.88% |
| Oct 7, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.33% |
| Oct 6, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.25% |
| Oct 3, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.50% |
| Oct 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.38% |
| Oct 1, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.25% |
| Sep 30, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.17% |
| Sep 29, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.08% |
| Sep 26, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.06% |
| Sep 25, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.88% |
| Sep 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.84% |
| Sep 23, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% |
| Sep 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.25% |
| Sep 19, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.12% |
| Sep 18, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 2.24% |
| Sep 17, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.04% |
| Sep 16, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.08% |
| Sep 15, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.04% |
| Sep 12, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.29% |
| Sep 11, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 2.08% |
| Sep 10, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.25% |
| Sep 9, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.84% |
| Sep 8, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.17% |
| Sep 5, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.29% |
| Sep 4, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.50% |
| Sep 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.09% |
| Sep 2, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.85% |
| Aug 29, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.38% |
| Aug 28, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.13% |
| Aug 27, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.76% |
| Aug 26, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.34% |
| Aug 25, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.89% |
| Aug 22, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 3.81% |
| Aug 21, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.09% |