Columbia Small Cap Index Inst2 (CXXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.70
-0.31 (-1.29%)
Sep 12, 2025, 4:00 PM EDT
CXXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 20, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.52% |
| Aug 19, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.13% |
| Aug 18, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.17% |
| Aug 15, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.65% |
| Aug 14, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.37% |
| Aug 13, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 2.14% |
| Aug 12, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 3.25% |
| Aug 11, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.14% |
| Aug 8, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.23% |
| Aug 7, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.14% |
| Aug 6, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.09% |
| Aug 5, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.59% |
| Aug 4, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.61% |
| Aug 1, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.63% |
| Jul 31, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.16% |
| Jul 30, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.62% |
| Jul 29, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.40% |
| Jul 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.18% |
| Jul 25, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.58% |
| Jul 24, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -1.58% |
| Jul 23, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.15% |
| Jul 22, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.03% |
| Jul 21, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.22% |
| Jul 18, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.80% |
| Jul 17, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.12% |
| Jul 16, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.72% |
| Jul 15, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -2.12% |
| Jul 14, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.27% |
| Jul 11, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.01% |
| Jul 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.93% |
| Jul 9, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.85% |
| Jul 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.81% |