Columbia Small Cap Index Fund Institutional 2 Class (CXXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.98
-0.24 (-0.95%)
At close: May 19, 2026
CXXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.32% |
| May 15, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.60% |
| May 14, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.67% |
| May 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.35% |
| May 12, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.16% |
| May 11, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.73% |
| May 8, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.50% |
| May 7, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.88% |
| May 6, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.58% |
| May 5, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.49% |
| May 4, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.01% |
| May 1, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.19% |
| Apr 30, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.82% |
| Apr 29, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.75% |
| Apr 28, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.55% |
| Apr 27, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.12% |
| Apr 24, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.55% |
| Apr 23, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.04% |
| Apr 22, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.35% |
| Apr 21, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.74% |
| Apr 20, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.55% |
| Apr 17, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 2.09% |
| Apr 16, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.28% |
| Apr 15, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.12% |
| Apr 14, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.40% |
| Apr 13, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.35% |
| Apr 10, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.41% |
| Apr 9, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.74% |
| Apr 8, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 2.61% |
| Apr 7, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.25% |
| Apr 6, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.55% |
| Apr 2, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.38% |
| Apr 1, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.56% |
| Mar 31, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 2.82% |
| Mar 30, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.74% |
| Mar 27, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.55% |
| Mar 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.11% |
| Mar 25, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.08% |
| Mar 24, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.65% |
| Mar 23, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 2.13% |
| Mar 20, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -2.00% |
| Mar 19, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.48% |
| Mar 18, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.29% |
| Mar 17, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.87% |
| Mar 16, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.74% |
| Mar 13, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.13% |
| Mar 12, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.84% |
| Mar 11, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.21% |
| Mar 10, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.51% |
| Mar 9, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.47% |