Columbia Cornerstone Equity Inst (NSEPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.20
-0.22 (-0.90%)
Dec 8, 2025, 8:10 AM EST
NSEPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.33% |
| Dec 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.90% |
| Dec 4, 2025 | 24.13 | 24.13 | 24.13 | 24.42 | 24.13 | 0.16% |
| Dec 3, 2025 | 24.09 | 24.09 | 24.09 | 24.38 | 24.09 | 0.25% |
| Dec 2, 2025 | 24.03 | 24.03 | 24.03 | 24.32 | 24.03 | 0.04% |
| Dec 1, 2025 | 24.02 | 24.02 | 24.02 | 24.31 | 24.02 | -0.61% |
| Nov 28, 2025 | 24.17 | 24.17 | 24.17 | 24.46 | 24.17 | 0.49% |
| Nov 26, 2025 | 24.05 | 24.05 | 24.05 | 24.34 | 24.05 | 0.58% |
| Nov 25, 2025 | 23.91 | 23.91 | 23.91 | 24.20 | 23.91 | 1.00% |
| Nov 24, 2025 | 23.67 | 23.67 | 23.67 | 23.96 | 23.67 | 1.44% |
| Nov 21, 2025 | 23.34 | 23.34 | 23.34 | 23.62 | 23.34 | 0.72% |
| Nov 20, 2025 | 23.17 | 23.17 | 23.17 | 23.45 | 23.17 | -1.22% |
| Nov 19, 2025 | 23.45 | 23.45 | 23.45 | 23.74 | 23.45 | 0.72% |
| Nov 18, 2025 | 23.29 | 23.29 | 23.29 | 23.57 | 23.29 | -0.80% |
| Nov 17, 2025 | 23.47 | 23.47 | 23.47 | 23.76 | 23.47 | -0.88% |
| Nov 14, 2025 | 23.68 | 23.68 | 23.68 | 23.97 | 23.68 | -0.08% |
| Nov 13, 2025 | 23.70 | 23.70 | 23.70 | 23.99 | 23.70 | -1.80% |
| Nov 12, 2025 | 24.14 | 24.14 | 24.14 | 24.43 | 24.14 | - |
| Nov 11, 2025 | 24.14 | 24.14 | 24.14 | 24.43 | 24.14 | 0.08% |
| Nov 10, 2025 | 24.12 | 24.12 | 24.12 | 24.41 | 24.12 | 1.71% |
| Nov 7, 2025 | 23.71 | 23.71 | 23.71 | 24.00 | 23.71 | 0.13% |
| Nov 6, 2025 | 23.68 | 23.68 | 23.68 | 23.97 | 23.68 | -0.75% |
| Nov 5, 2025 | 23.86 | 23.86 | 23.86 | 24.15 | 23.86 | 0.29% |
| Nov 4, 2025 | 23.79 | 23.79 | 23.79 | 24.08 | 23.79 | -1.07% |
| Nov 3, 2025 | 24.05 | 24.05 | 24.05 | 24.34 | 24.05 | 0.12% |
| Oct 31, 2025 | 24.02 | 24.02 | 24.02 | 24.31 | 24.02 | 0.41% |
| Oct 30, 2025 | 23.92 | 23.92 | 23.92 | 24.21 | 23.92 | -0.74% |
| Oct 29, 2025 | 24.10 | 24.10 | 24.10 | 24.39 | 24.10 | 0.08% |
| Oct 28, 2025 | 24.08 | 24.08 | 24.08 | 24.37 | 24.08 | 0.25% |
| Oct 27, 2025 | 24.02 | 24.02 | 24.02 | 24.31 | 24.02 | 1.17% |
| Oct 24, 2025 | 23.74 | 23.74 | 23.74 | 24.03 | 23.74 | 1.05% |
| Oct 23, 2025 | 23.49 | 23.49 | 23.49 | 23.78 | 23.49 | 0.55% |
| Oct 22, 2025 | 23.37 | 23.37 | 23.37 | 23.65 | 23.37 | -0.25% |
| Oct 21, 2025 | 23.42 | 23.42 | 23.42 | 23.71 | 23.42 | 0.21% |
| Oct 20, 2025 | 23.38 | 23.38 | 23.38 | 23.66 | 23.37 | 0.94% |
| Oct 17, 2025 | 23.16 | 23.16 | 23.16 | 23.44 | 23.16 | 0.47% |
| Oct 16, 2025 | 23.05 | 23.05 | 23.05 | 23.33 | 23.05 | -0.68% |
| Oct 15, 2025 | 23.21 | 23.21 | 23.21 | 23.49 | 23.21 | 0.43% |
| Oct 14, 2025 | 23.11 | 23.11 | 23.11 | 23.39 | 23.11 | -0.21% |
| Oct 13, 2025 | 23.16 | 23.16 | 23.16 | 23.44 | 23.16 | 1.56% |
| Oct 10, 2025 | 22.80 | 22.80 | 22.80 | 23.08 | 22.80 | -2.53% |
| Oct 9, 2025 | 23.40 | 23.40 | 23.40 | 23.68 | 23.39 | -0.25% |
| Oct 8, 2025 | 23.45 | 23.45 | 23.45 | 23.74 | 23.45 | 0.51% |
| Oct 7, 2025 | 23.34 | 23.34 | 23.34 | 23.62 | 23.34 | -0.42% |
| Oct 6, 2025 | 23.43 | 23.43 | 23.43 | 23.72 | 23.43 | 0.34% |
| Oct 3, 2025 | 23.36 | 23.36 | 23.36 | 23.64 | 23.36 | 0.04% |
| Oct 2, 2025 | 23.35 | 23.35 | 23.35 | 23.63 | 23.35 | - |
| Oct 1, 2025 | 23.35 | 23.35 | 23.35 | 23.63 | 23.35 | 0.08% |
| Sep 30, 2025 | 23.33 | 23.33 | 23.33 | 23.61 | 23.33 | 0.30% |
| Sep 29, 2025 | 23.26 | 23.26 | 23.26 | 23.54 | 23.26 | 0.26% |