Columbia Integrated Large Cap Growth Fund II Institutional Class (CZMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.21
+0.02 (0.10%)
At close: Apr 2, 2026
CZMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1.21% |
| Mar 31, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 3.89% |
| Mar 30, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.71% |
| Mar 27, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -2.23% |
| Mar 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.54% |
| Mar 25, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.84% |
| Mar 24, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.98% |
| Mar 23, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.36% |
| Mar 20, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -1.75% |
| Mar 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.26% |
| Mar 18, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.17% |
| Mar 17, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.25% |
| Mar 16, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.08% |
| Mar 13, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.17% |
| Mar 12, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.45% |
| Mar 11, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.10% |
| Mar 10, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.10% |
| Mar 9, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.11% |
| Mar 6, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.30% |
| Mar 5, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.25% |
| Mar 4, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.11% |
| Mar 3, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.85% |
| Mar 2, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.20% |
| Feb 27, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.90% |
| Feb 26, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.64% |
| Feb 25, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.20% |
| Feb 24, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.17% |
| Feb 23, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.45% |
| Feb 20, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.81% |
| Feb 19, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.40% |
| Feb 18, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.66% |
| Feb 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.25% |
| Feb 13, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.25% |
| Feb 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.74% |
| Feb 11, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.49% |
| Feb 10, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.59% |
| Feb 9, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.09% |
| Feb 6, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 2.18% |
| Feb 5, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.45% |
| Feb 4, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.72% |
| Feb 3, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.97% |
| Feb 2, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.29% |
| Jan 30, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.72% |
| Jan 29, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.86% |
| Jan 28, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.05% |
| Jan 27, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.48% |
| Jan 26, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.53% |
| Jan 23, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.34% |
| Jan 22, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.37% |
| Jan 21, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.99% |