Columbia Cornerstone Equity C (NSGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.19
+0.05 (0.24%)
At close: Dec 3, 2025
NSGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.38% |
| Dec 5, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.75% |
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.22 | 21.00 | 0.14% |
| Dec 3, 2025 | 20.97 | 20.97 | 20.97 | 21.19 | 20.97 | 0.24% |
| Dec 2, 2025 | 20.92 | 20.92 | 20.92 | 21.14 | 20.92 | 0.09% |
| Dec 1, 2025 | 20.90 | 20.90 | 20.90 | 21.12 | 20.90 | -0.66% |
| Nov 28, 2025 | 21.04 | 21.04 | 21.04 | 21.26 | 21.04 | 0.52% |
| Nov 26, 2025 | 20.93 | 20.93 | 20.93 | 21.15 | 20.93 | 0.57% |
| Nov 25, 2025 | 20.81 | 20.81 | 20.81 | 21.03 | 20.81 | 0.96% |
| Nov 24, 2025 | 20.61 | 20.61 | 20.61 | 20.83 | 20.61 | 1.46% |
| Nov 21, 2025 | 20.31 | 20.31 | 20.31 | 20.53 | 20.31 | 0.74% |
| Nov 20, 2025 | 20.16 | 20.16 | 20.16 | 20.38 | 20.16 | -1.26% |
| Nov 19, 2025 | 20.42 | 20.42 | 20.42 | 20.64 | 20.42 | 0.73% |
| Nov 18, 2025 | 20.27 | 20.27 | 20.27 | 20.49 | 20.27 | -0.82% |
| Nov 17, 2025 | 20.44 | 20.44 | 20.44 | 20.66 | 20.44 | -0.82% |
| Nov 14, 2025 | 20.61 | 20.61 | 20.61 | 20.83 | 20.61 | -0.14% |
| Nov 13, 2025 | 20.64 | 20.64 | 20.64 | 20.86 | 20.64 | -1.79% |
| Nov 12, 2025 | 21.02 | 21.02 | 21.02 | 21.24 | 21.02 | - |
| Nov 11, 2025 | 21.02 | 21.02 | 21.02 | 21.24 | 21.02 | 0.09% |
| Nov 10, 2025 | 21.00 | 21.00 | 21.00 | 21.22 | 21.00 | 1.68% |
| Nov 7, 2025 | 20.65 | 20.65 | 20.65 | 20.87 | 20.65 | 0.10% |
| Nov 6, 2025 | 20.63 | 20.63 | 20.63 | 20.85 | 20.63 | -0.71% |
| Nov 5, 2025 | 20.78 | 20.78 | 20.78 | 21.00 | 20.78 | 0.29% |
| Nov 4, 2025 | 20.72 | 20.72 | 20.72 | 20.94 | 20.72 | -1.09% |
| Nov 3, 2025 | 20.95 | 20.95 | 20.95 | 21.17 | 20.95 | 0.09% |
| Oct 31, 2025 | 20.93 | 20.93 | 20.93 | 21.15 | 20.93 | 0.48% |
| Oct 30, 2025 | 20.83 | 20.83 | 20.83 | 21.05 | 20.83 | -0.75% |
| Oct 29, 2025 | 20.99 | 20.99 | 20.99 | 21.21 | 20.99 | 0.05% |
| Oct 28, 2025 | 20.98 | 20.98 | 20.98 | 21.20 | 20.98 | 0.24% |
| Oct 27, 2025 | 20.93 | 20.93 | 20.93 | 21.15 | 20.93 | 1.20% |
| Oct 24, 2025 | 20.68 | 20.68 | 20.68 | 20.90 | 20.68 | 1.01% |
| Oct 23, 2025 | 20.47 | 20.47 | 20.47 | 20.69 | 20.47 | 0.53% |
| Oct 22, 2025 | 20.36 | 20.36 | 20.36 | 20.58 | 20.36 | -0.24% |
| Oct 21, 2025 | 20.41 | 20.41 | 20.41 | 20.63 | 20.41 | 0.24% |
| Oct 20, 2025 | 20.36 | 20.36 | 20.36 | 20.58 | 20.36 | 0.93% |
| Oct 17, 2025 | 20.17 | 20.17 | 20.17 | 20.39 | 20.17 | 0.44% |
| Oct 16, 2025 | 20.09 | 20.09 | 20.09 | 20.30 | 20.09 | -0.68% |
| Oct 15, 2025 | 20.22 | 20.22 | 20.22 | 20.44 | 20.22 | 0.44% |
| Oct 14, 2025 | 20.14 | 20.14 | 20.14 | 20.35 | 20.13 | -0.20% |
| Oct 13, 2025 | 20.17 | 20.17 | 20.17 | 20.39 | 20.17 | 1.49% |
| Oct 10, 2025 | 19.88 | 19.88 | 19.88 | 20.09 | 19.88 | -2.48% |
| Oct 9, 2025 | 20.38 | 20.38 | 20.38 | 20.60 | 20.38 | -0.29% |
| Oct 8, 2025 | 20.44 | 20.44 | 20.44 | 20.66 | 20.44 | 0.54% |
| Oct 7, 2025 | 20.33 | 20.33 | 20.33 | 20.55 | 20.33 | -0.44% |
| Oct 6, 2025 | 20.42 | 20.42 | 20.42 | 20.64 | 20.42 | 0.34% |
| Oct 3, 2025 | 20.35 | 20.35 | 20.35 | 20.57 | 20.35 | - |
| Oct 2, 2025 | 20.35 | 20.35 | 20.35 | 20.57 | 20.35 | - |
| Oct 1, 2025 | 20.35 | 20.35 | 20.35 | 20.57 | 20.35 | 0.10% |
| Sep 30, 2025 | 20.33 | 20.33 | 20.33 | 20.55 | 20.33 | 0.29% |
| Sep 29, 2025 | 20.27 | 20.27 | 20.27 | 20.49 | 20.27 | 0.24% |