Columbia Small Cap Value I A (CSMIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Visitors trend10W9M

46.15

+1.00

(+2.21%)

As of 08:06AM EST. Market open.

Advertisement

Time Period:

Nov 22, 2023 - Nov 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	-	-	-	-	-	-
Nov 21, 2024	46.15	46.15	46.15	46.15	46.15	-
Nov 20, 2024	45.15	45.15	45.15	45.15	45.15	-
Nov 19, 2024	45.03	45.03	45.03	45.03	45.03	-
Nov 18, 2024	44.89	44.89	44.89	44.89	44.89	-
Nov 15, 2024	44.78	44.78	44.78	44.78	44.78	-
Nov 14, 2024	45.18	45.18	45.18	45.18	45.18	-
Nov 13, 2024	45.61	45.61	45.61	45.61	45.61	-
Nov 12, 2024	45.83	45.83	45.83	45.83	45.83	-
Nov 11, 2024	46.39	46.39	46.39	46.39	46.39	-
Nov 08, 2024	45.92	45.92	45.92	45.92	45.92	-
Nov 07, 2024	45.56	45.56	45.56	45.56	45.56	-
Nov 06, 2024	45.76	45.76	45.76	45.76	45.76	-
Nov 05, 2024	43.57	43.57	43.57	43.57	43.57	-
Nov 04, 2024	42.70	42.70	42.70	42.70	42.70	-
Nov 01, 2024	42.67	42.67	42.67	42.67	42.67	-
Oct 31, 2024	42.81	42.81	42.81	42.81	42.81	-
Oct 30, 2024	43.42	43.42	43.42	43.42	43.42	-
Oct 29, 2024	43.51	43.51	43.51	43.51	43.51	-
Oct 28, 2024	43.73	43.73	43.73	43.73	43.73	-
Oct 25, 2024	43.15	43.15	43.15	43.15	43.15	-
Oct 24, 2024	43.45	43.45	43.45	43.45	43.45	-
Oct 23, 2024	43.24	43.24	43.24	43.24	43.24	-
Oct 22, 2024	43.50	43.50	43.50	43.50	43.50	-
Oct 21, 2024	43.58	43.58	43.58	43.58	43.58	-
Oct 18, 2024	44.39	44.39	44.39	44.39	44.39	-
Oct 17, 2024	44.43	44.43	44.43	44.43	44.43	-
Oct 16, 2024	44.45	44.45	44.45	44.45	44.45	-
Oct 15, 2024	43.79	43.79	43.79	43.79	43.79	-
Oct 14, 2024	43.79	43.79	43.79	43.79	43.79	-
Oct 11, 2024	43.66	43.66	43.66	43.66	43.66	-
Oct 10, 2024	42.84	42.84	42.84	42.84	42.84	-
Oct 09, 2024	42.85	42.85	42.85	42.85	42.85	-
Oct 08, 2024	42.75	42.75	42.75	42.75	42.75	-
Oct 07, 2024	42.89	42.89	42.89	42.89	42.89	-
Oct 04, 2024	43.10	43.10	43.10	43.10	43.10	-
Oct 03, 2024	42.56	42.56	42.56	42.56	42.56	-
Oct 02, 2024	42.82	42.82	42.82	42.82	42.82	-
Oct 01, 2024	42.91	42.91	42.91	42.91	42.91	-
Sep 30, 2024	43.53	43.53	43.53	43.53	43.53	-
Sep 27, 2024	43.41	43.41	43.41	43.41	43.41	-
Sep 26, 2024	43.19	43.19	43.19	43.19	43.19	-
Sep 25, 2024	42.79	42.79	42.79	42.79	42.79	-
Sep 24, 2024	43.34	43.34	43.34	43.34	43.34	-
Sep 23, 2024	43.09	43.09	43.09	43.09	43.09	-
Sep 20, 2024	43.22	43.22	43.22	43.22	43.22	-
Sep 19, 2024	43.83	43.83	43.83	43.83	43.83	-
Sep 18, 2024	42.96	42.96	42.96	42.96	42.96	-
Sep 17, 2024	42.91	42.91	42.91	42.91	42.91	-
Sep 16, 2024	42.51	42.51	42.51	42.51	42.51	-
Sep 13, 2024	42.41	42.41	42.41	42.41	42.41	-
Sep 12, 2024	41.42	41.42	41.42	41.42	41.42	-
Sep 11, 2024	40.85	40.85	40.85	40.85	40.85	-
Sep 10, 2024	40.84	40.84	40.84	40.84	40.84	-
Sep 09, 2024	40.83	40.83	40.83	40.83	40.83	-
Sep 06, 2024	40.90	40.90	40.90	40.90	40.90	-
Sep 05, 2024	41.59	41.59	41.59	41.59	41.59	-
Sep 04, 2024	41.92	41.92	41.92	41.92	41.92	-
Sep 03, 2024	42.11	42.11	42.11	42.11	42.11	-
Aug 30, 2024	43.24	43.24	43.24	43.24	43.24	-
Aug 29, 2024	42.95	42.95	42.95	42.95	42.95	-
Aug 28, 2024	42.60	42.60	42.60	42.60	42.60	-
Aug 27, 2024	42.87	42.87	42.87	42.87	42.87	-
Aug 26, 2024	43.17	43.17	43.17	43.17	43.17	-
Aug 23, 2024	43.20	43.20	43.20	43.20	43.20	-
Aug 22, 2024	41.79	41.79	41.79	41.79	41.79	-
Aug 21, 2024	42.16	42.16	42.16	42.16	42.16	-
Aug 20, 2024	41.71	41.71	41.71	41.71	41.71	-
Aug 19, 2024	42.16	42.16	42.16	42.16	42.16	-
Aug 16, 2024	41.75	41.75	41.75	41.75	41.75	-
Aug 15, 2024	41.58	41.58	41.58	41.58	41.58	-
Aug 14, 2024	40.57	40.57	40.57	40.57	40.57	-
Aug 13, 2024	40.80	40.80	40.80	40.80	40.80	-
Aug 12, 2024	40.05	40.05	40.05	40.05	40.05	-
Aug 09, 2024	40.38	40.38	40.38	40.38	40.38	-
Aug 08, 2024	40.65	40.65	40.65	40.65	40.65	-
Aug 07, 2024	39.93	39.93	39.93	39.93	39.93	-
Aug 06, 2024	40.47	40.47	40.47	40.47	40.47	-
Aug 05, 2024	40.13	40.13	40.13	40.13	40.13	-
Aug 02, 2024	41.32	41.32	41.32	41.32	41.32	-
Aug 01, 2024	42.91	42.91	42.91	42.91	42.91	-
Jul 31, 2024	44.35	44.35	44.35	44.35	44.35	-
Jul 30, 2024	44.07	44.07	44.07	44.07	44.07	-
Jul 29, 2024	43.82	43.82	43.82	43.82	43.82	-
Jul 26, 2024	44.21	44.21	44.21	44.21	44.21	-
Jul 25, 2024	43.38	43.38	43.38	43.38	43.38	-
Jul 24, 2024	42.77	42.77	42.77	42.77	42.77	-
Jul 23, 2024	43.63	43.63	43.63	43.63	43.63	-
Jul 22, 2024	43.37	43.37	43.37	43.37	43.37	-
Jul 19, 2024	42.80	42.80	42.80	42.80	42.80	-
Jul 18, 2024	43.10	43.10	43.10	43.10	43.10	-
Jul 17, 2024	43.97	43.97	43.97	43.97	43.97	-
Jul 16, 2024	44.14	44.14	44.14	44.14	44.14	-
Jul 15, 2024	42.72	42.72	42.72	42.72	42.72	-
Jul 12, 2024	42.17	42.17	42.17	42.17	42.17	-
Jul 11, 2024	41.79	41.79	41.79	41.79	41.79	-
Jul 10, 2024	40.34	40.34	40.34	40.34	40.34	-
Jul 09, 2024	39.87	39.87	39.87	39.87	39.87	-
Jul 08, 2024	40.06	40.06	40.06	40.06	40.06	-
Jul 05, 2024	39.83	39.83	39.83	39.83	39.83	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,963.55+14.84(+0.25%)

Dow 3044,249.34+378.99(+0.86%)

Nasdaq18,983.46+11.04(+0.06%)

Russell 20002,403.34+39.32(+1.66%)

Crude Oil71.13+1.03(+1.47%)

Gold2,709.10+34.20(+1.28%)

Columbia Small Cap Value I A (CSMIX)

S&P 500
5,963.55
+14.84(+0.25%)

Dow 30
44,249.34
+378.99(+0.86%)

Nasdaq
18,983.46
+11.04(+0.06%)

Russell 2000
2,403.34
+39.32(+1.66%)

Crude Oil
71.13
+1.03(+1.47%)

Gold
2,709.10
+34.20(+1.28%)