Columbia Small Cap Index Fund Institutional 2 Class (CXXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.22
-0.41 (-1.81%)
Jul 7, 2025, 4:00 PM EDT

CXXRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202522.4022.4022.4022.4022.400.81%
Jul 7, 202522.2222.2222.2222.2222.22-1.81%
Jul 3, 202522.6322.6322.6322.6322.630.62%
Jul 2, 202522.4922.4922.4922.4922.491.35%
Jul 1, 202522.1922.1922.1922.1922.191.51%
Jun 30, 202521.8621.8621.8621.8621.86-0.18%
Jun 27, 202521.9021.9021.9021.9021.900.27%
Jun 26, 202521.8421.8421.8421.8421.841.53%
Jun 25, 202521.5121.5121.5121.5121.51-0.97%
Jun 24, 202521.7221.7221.7221.7221.721.02%
Jun 23, 202521.5021.5021.5021.5021.501.22%
Jun 20, 202521.2421.2421.2421.2421.24-0.09%
Jun 18, 202521.2621.2621.2621.2621.260.43%
Jun 17, 202521.1721.1721.1721.1721.17-1.03%
Jun 16, 202521.3921.3921.3921.3921.390.94%
Jun 13, 202521.1921.1921.1921.1921.19-5.70%
Jun 12, 202522.4722.4722.4722.4721.60-0.40%
Jun 11, 202522.5622.5622.5622.5621.69-0.57%
Jun 10, 202522.6922.6922.6922.6921.810.67%
Jun 9, 202522.5422.5422.5422.5421.670.90%
Jun 6, 202522.3422.3422.3422.3421.481.27%
Jun 5, 202522.0622.0622.0622.0621.21-
Jun 4, 202522.0622.0622.0622.0621.21-0.27%
Jun 3, 202522.1222.1222.1222.1221.261.61%
Jun 2, 202521.7721.7721.7721.7720.93-0.41%
May 30, 202521.8621.8621.8621.8621.01-0.32%
May 29, 202521.9321.9321.9321.9321.080.41%
May 28, 202521.8421.8421.8421.8420.99-1.22%
May 27, 202522.1122.1122.1122.1121.252.55%
May 23, 202521.5621.5621.5621.5620.73-0.55%
May 22, 202521.6821.6821.6821.6820.84-0.05%
May 21, 202521.6921.6921.6921.6920.85-2.82%
May 20, 202522.3222.3222.3222.3221.46-0.22%
May 19, 202522.3722.3722.3722.3721.50-0.53%
May 16, 202522.4922.4922.4922.4921.620.85%
May 15, 202522.3022.3022.3022.3021.440.59%
May 14, 202522.1722.1722.1722.1721.31-1.03%
May 13, 202522.4022.4022.4022.4021.530.54%
May 12, 202522.2822.2822.2822.2821.423.68%
May 9, 202521.4921.4921.4921.4920.660.05%
May 8, 202521.4821.4821.4821.4820.651.80%
May 7, 202521.1021.1021.1021.1020.280.09%
May 6, 202521.0821.0821.0821.0820.26-0.57%
May 5, 202521.2021.2021.2021.2020.38-0.84%
May 2, 202521.3821.3821.3821.3820.552.30%
May 1, 202520.9020.9020.9020.9020.090.63%
Apr 30, 202520.7720.7720.7720.7719.97-0.67%
Apr 29, 202520.9120.9120.9120.9120.100.63%
Apr 28, 202520.7820.7820.7820.7819.980.34%
Apr 25, 202520.7120.7120.7120.7119.91-0.05%