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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.81% |
| Jul 7, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.81% |
| Jul 3, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.62% |
| Jul 2, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.35% |
| Jul 1, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.51% |
| Jun 30, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.18% |
| Jun 27, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.27% |
| Jun 26, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.53% |
| Jun 25, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.97% |
| Jun 24, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.02% |
| Jun 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.22% |
| Jun 20, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.09% |
| Jun 18, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.43% |
| Jun 17, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.03% |
| Jun 16, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.94% |
| Jun 13, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -5.70% |
| Jun 12, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 21.60 | -0.40% |
| Jun 11, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 21.69 | -0.57% |
| Jun 10, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 21.81 | 0.67% |
| Jun 9, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 21.67 | 0.90% |
| Jun 6, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 21.48 | 1.27% |
| Jun 5, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.21 | - |
| Jun 4, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.21 | -0.27% |
| Jun 3, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 21.26 | 1.61% |
| Jun 2, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 20.93 | -0.41% |
| May 30, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.01 | -0.32% |
| May 29, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.08 | 0.41% |
| May 28, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 20.99 | -1.22% |
| May 27, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 21.25 | 2.55% |
| May 23, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 20.73 | -0.55% |
| May 22, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 20.84 | -0.05% |
| May 21, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 20.85 | -2.82% |
| May 20, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 21.46 | -0.22% |
| May 19, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 21.50 | -0.53% |
| May 16, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 21.62 | 0.85% |
| May 15, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 21.44 | 0.59% |
| May 14, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 21.31 | -1.03% |
| May 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.53 | 0.54% |
| May 12, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 21.42 | 3.68% |
| May 9, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 20.66 | 0.05% |
| May 8, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 20.65 | 1.80% |
| May 7, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.28 | 0.09% |
| May 6, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.26 | -0.57% |
| May 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.38 | -0.84% |
| May 2, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 20.55 | 2.30% |
| May 1, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.09 | 0.63% |
| Apr 30, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 19.97 | -0.67% |
| Apr 29, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.10 | 0.63% |
| Apr 28, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 19.98 | 0.34% |
| Apr 25, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 19.91 | -0.05% |