Columbia Small Cap Index Inst2 (CXXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.90
+0.01 (0.04%)
At close: Aug 25, 2026
CXXRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.04% |
| Aug 24, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.42% |
| Aug 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.66% |
| Aug 20, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.07% |
| Aug 19, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.19% |
| Aug 18, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.44% |
| Aug 17, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.45% |
| Aug 14, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.49% |
| Aug 13, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.42% |
| Aug 12, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.50% |
| Aug 11, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.23% |
| Aug 10, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.65% |
| Aug 7, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.77% |
| Aug 6, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.76% |
| Aug 5, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.94% |
| Aug 4, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.72% |
| Aug 3, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.68% |
| Jul 31, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.12% |
| Jul 30, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.86% |
| Jul 29, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.36% |
| Jul 28, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.58% |
| Jul 27, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.43% |
| Jul 24, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.04% |
| Jul 23, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.66% |
| Jul 22, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.58% |
| Jul 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.13% |
| Jul 20, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.70% |
| Jul 17, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.69% |
| Jul 16, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.66% |
| Jul 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.55% |
| Jul 14, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.27% |
| Jul 13, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.39% |
| Jul 10, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| Jul 9, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.22% |
| Jul 8, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.13% |
| Jul 7, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.96% |
| Jul 6, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.23% |
| Jul 2, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.69% |
| Jul 1, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.53% |
| Jun 30, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.65% |
| Jun 29, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.23% |
| Jun 26, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.93% |
| Jun 25, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.29% |
| Jun 24, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.07% |
| Jun 23, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.36% |
| Jun 22, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.08% |
| Jun 18, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 25.30 | 1.81% |
| Jun 17, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 24.85 | -1.31% |
| Jun 16, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 25.18 | -0.56% |
| Jun 15, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 25.32 | 0.08% |