Columbia Small Cap Index Inst2 (CXXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.67
-0.25 (-0.96%)
At close: Jul 7, 2026
CXXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 12, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 25.30 | 0.94% |
| Jun 11, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 25.07 | 2.49% |
| Jun 10, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 24.46 | -0.76% |
| Jun 9, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 24.64 | 1.00% |
| Jun 8, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 24.40 | 0.62% |
| Jun 5, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 24.25 | -1.82% |
| Jun 4, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 24.70 | 1.27% |
| Jun 3, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 24.39 | -0.84% |
| Jun 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 24.60 | 0.89% |
| Jun 1, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 24.38 | -0.16% |
| May 29, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 24.42 | -0.76% |
| May 28, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 24.61 | 0.08% |
| May 27, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 24.59 | 0.04% |
| May 26, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 24.58 | 1.51% |
| May 22, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 24.21 | 0.82% |
| May 21, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 24.01 | 0.31% |
| May 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 23.94 | 2.08% |
| May 19, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 23.45 | -0.95% |
| May 18, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 23.68 | 0.32% |
| May 15, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 23.60 | -1.61% |
| May 14, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 23.99 | 0.67% |
| May 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 23.83 | -0.36% |
| May 12, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 23.91 | -1.16% |
| May 11, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 24.19 | -0.73% |
| May 8, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 24.37 | 0.50% |
| May 7, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 24.25 | -0.88% |
| May 6, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 24.46 | 0.58% |
| May 5, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 24.32 | 1.49% |
| May 4, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 23.97 | -1.01% |
| May 1, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 24.21 | 0.19% |
| Apr 30, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 24.16 | 1.82% |
| Apr 29, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 23.73 | -0.75% |
| Apr 28, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 23.91 | -0.54% |
| Apr 27, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 24.04 | 0.12% |