Columbia Small Cap Index Inst2 (CXXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.32
+0.05 (0.21%)
At close: Oct 8, 2026
CXXRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.16% |
| Oct 8, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.21% |
| Oct 7, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -1.34% |
| Oct 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Oct 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.24% |
| Oct 2, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.20% |
| Oct 1, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.66% |
| Sep 30, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.62% |
| Sep 29, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.33% |
| Sep 28, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.69% |
| Sep 25, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.33% |
| Sep 24, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.25% |
| Sep 23, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.09% |
| Sep 22, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.28% |
| Sep 21, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.28% |
| Sep 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.49% |
| Sep 17, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.08% |
| Sep 16, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.40% |
| Sep 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.52% |
| Sep 14, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.68% |
| Sep 11, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.52% |
| Sep 10, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.87% |
| Sep 9, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.02% |
| Sep 8, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.82% |
| Sep 4, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.35% |
| Sep 3, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.43% |
| Sep 2, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.95% |
| Sep 1, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.18% |
| Aug 31, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.66% |
| Aug 28, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.85% |
| Aug 27, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| Aug 26, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.04% |
| 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% |