Columbia Integrated Large Cap Growth Fund II Institutional Class (CZMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.97
-0.17 (-0.77%)
At close: May 19, 2026
CZMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.77% |
| May 18, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.36% |
| May 15, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.29% |
| May 14, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.08% |
| May 13, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.77% |
| May 12, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.41% |
| May 11, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.09% |
| May 8, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.59% |
| May 7, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.41% |
| May 6, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 1.65% |
| May 5, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.69% |
| May 4, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.32% |
| May 1, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.70% |
| Apr 30, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.51% |
| Apr 29, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.09% |
| Apr 28, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.06% |
| Apr 27, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.09% |
| Apr 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.59% |
| Apr 23, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.25% |
| Apr 22, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.64% |
| Apr 21, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.28% |
| Apr 20, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.28% |
| Apr 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.57% |
| Apr 16, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.33% |
| Apr 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.55% |
| Apr 14, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.92% |
| Apr 13, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.30% |
| Apr 10, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.30% |
| Apr 9, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.66% |
| Apr 8, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 2.59% |
| Apr 7, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.26% |
| Apr 6, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.42% |
| Apr 2, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.10% |
| 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% |