Columbia Small Cap Index Fund Institutional 2 Class (CXXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.70
-0.04 (-0.16%)
At close: Feb 11, 2026
CXXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 2.61% |
| Jan 20, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.45% |
| Jan 16, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.33% |
| Jan 15, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.47% |
| Jan 14, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.55% |
| Jan 13, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.08% |
| Jan 12, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.13% |
| Jan 9, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.77% |
| Jan 8, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.42% |
| Jan 7, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.81% |
| Jan 6, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.52% |
| Jan 5, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.19% |
| Jan 2, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.02% |
| Dec 31, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.18% |
| Dec 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.74% |
| Dec 29, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.43% |
| Dec 26, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.04% |
| Dec 24, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.35% |
| Dec 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.52% |
| Dec 22, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.78% |
| Dec 19, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.22% |
| Dec 18, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.22% |
| Dec 17, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.31% |
| Dec 16, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.69% |
| Dec 15, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.30% |
| Dec 12, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.11% |
| Dec 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.12% |
| Dec 10, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -5.28% |
| Dec 9, 2025 | 22.67 | 22.67 | 22.67 | 24.43 | 22.67 | 0.49% |
| Dec 8, 2025 | 22.56 | 22.56 | 22.56 | 24.31 | 22.56 | -0.45% |
| Dec 5, 2025 | 22.66 | 22.66 | 22.66 | 24.42 | 22.66 | -0.12% |
| Dec 4, 2025 | 22.69 | 22.69 | 22.69 | 24.45 | 22.69 | -0.20% |
| Dec 3, 2025 | 22.73 | 22.73 | 22.73 | 24.50 | 22.73 | 1.49% |
| Dec 2, 2025 | 22.40 | 22.40 | 22.40 | 24.14 | 22.40 | 0.04% |