Nasdaq - Delayed Quote USD
Columbia Small Cap Growth S (CMSHX)
As of 8:05 AM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| Nov 20, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Nov 19, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| Nov 18, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| Nov 15, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Nov 14, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| Nov 13, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| Nov 12, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| Nov 11, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| Nov 8, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| Nov 7, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| Nov 6, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| Nov 5, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| Nov 4, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| Nov 1, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| Oct 31, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| Oct 30, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| Oct 29, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| Oct 28, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| Oct 25, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Oct 24, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| Oct 23, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| Oct 22, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| Oct 21, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| Oct 18, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| Oct 17, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| Oct 16, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| Oct 15, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| Oct 14, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| Oct 11, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| Oct 10, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| Oct 9, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| Oct 8, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| Oct 7, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| Oct 4, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Related Tickers
GQGRX GQG Partners Emerging Markets Equity R6
16.91
+5.03%
GQGPX GQG Partners Emerging Markets Equity Inv
16.78
+5.01%
GQGIX GQG Partners Emerging Markets EquityInst
16.90
+4.97%
KNPAX Kinetics Paradigm Adv A
166.04
+3.90%
KNPCX Kinetics Paradigm Adv C
148.09
+3.90%
KNPYX Kinetics Paradigm Instl
177.44
+3.90%
WWNPX Kinetics Paradigm No Load
174.82
+3.90%
KMKCX Kinetics Market Opportunities Adv C
86.56
+3.57%
KMKNX Kinetics Market Opportunities No Load
93.38
+3.56%
KMKYX Kinetics Market Opportunities Inst
95.07
+3.55%
KMKAX Kinetics Market Opportunities Adv A
91.59
+3.55%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
38.79
+3.47%
LSHUX Kinetics Spin-Off and Corp Rest Instl
43.64
+3.46%
WWWFX Kinetics Internet No Load
115.70
+3.45%
KINCX Kinetics Internet Adv C
85.16
+3.45%
KINAX Kinetics Internet Adv A
104.40
+3.45%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
43.21
+3.45%
LSHEX Kinetics Spin-Off and Corp Rest No Load
45.67
+3.44%
KSCYX Kinetics Small Cap Opportunities Inst
219.44
+3.29%
KSOAX Kinetics Small Cap Opportunities Adv A
204.75
+3.29%
UMPIX ProFunds UltraMid Cap Fund
75.38
+3.29%
KSCOX Kinetics Small Cap Opportunities No Load
213.90
+3.29%
KSOCX Kinetics Small Cap Opportunities Adv C
191.40
+3.29%
UMPSX ProFunds UltraMid Cap Fund
57.84
+3.29%
NEEIX Needham Growth Institutional
65.49
+2.86%
NEAIX Needham Aggressive Growth Institutional
49.77
+2.62%
NEAGX Needham Aggressive Growth Retail
47.16
+2.61%
PVIVX Paradigm Micro-Cap
58.25
+2.61%
KGLCX Kinetics The Global Fund
16.12
+2.54%
KGLAX Kinetics The Global Fund
17.55
+2.51%
WWWEX Kinetics Global No Load
17.71
+2.49%
RCMFX Schwartz Value Focused
68.40
+2.47%
RYAHX Rydex Mid-Cap 1.5x Strategy A
143.50
+2.47%
RYMDX Rydex Mid-Cap 1.5x Strategy H
144.16
+2.47%
AATSX Ancora/Thelen Small-Mid Cap S
22.06
+2.46%
AATIX Ancora/Thelen Small-Mid Cap I
21.35
+2.45%
PHSKX Virtus KAR Mid-Cap Growth A
63.19
+2.43%
PICMX Virtus KAR Mid-Cap Growth I
66.15
+2.43%
DNDGX Dunham Small Cap Growth Fund
20.53
+2.39%
NPSGX Nicholas Partners Small Cap Gr Instl
17.73
+2.37%
OSTGX Osterweis Opportunity Fund
18.62
+2.36%
BUISX Buffalo Small Cap Growth Institutional
15.63
+2.36%
DADGX Dunham Small Cap Growth A
18.78
+2.34%
INPIX ProFunds Internet UltraSector Inv
54.29
+2.34%
INPSX ProFunds Internet UltraSector Svc
34.59
+2.34%
CMGVX Columbia Select Mid Cap Gro Fd I2
33.35
+2.33%
CMGYX Columbia Select Mid Cap Gro Fd I3
33.46
+2.32%
CLSDX Columbia Select Mid Cap Gro S
32.76
+2.31%
CSCQX Columbia Small Cap Value I S
54.40
+2.22%
CSMIX Columbia Small Cap Value I A
46.15
+2.21%
CVVRX Columbia Small Cap Value I Adv
56.77
+2.21%
CSVYX Columbia Small Cap Value I Inst3
54.94
+2.21%
WGROX Wasatch Core Growth
104.81
+2.21%
FIMPX Nuveen Small Cap Growth Opp I
36.96
+2.21%
CSCRX Columbia Small Cap Growth Inst2
30.50
+2.21%
CGOCX Columbia Small Cap Growth C
18.97
+2.21%
CUURX Columbia Small Cap Value I Inst2
56.91
+2.21%
WIGRX Wasatch Core Growth Institutional
106.93
+2.21%
CSGYX Columbia Small Cap Growth Inst3
31.04
+2.21%
CCRIX Columbia Small Cap Growth Fund
25.97
+2.20%
CSCZX Columbia Small Cap Value I Inst
54.39
+2.20%
CGOAX Columbia Small Cap Growth A
27.04
+2.19%
CSVRX Columbia Small Cap Value I R
45.69
+2.19%
WGMCX Wasatch Ultra Growth Institutional
36.86
+2.19%
CMSCX Columbia Small Cap Growth Inst
29.89
+2.19%
CHHRX Columbia Small Cap Growth Adv
32.23
+2.19%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
17.77
+2.19%
WAMCX Wasatch Ultra Growth
36.67
+2.17%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
17.57
+2.15%
DMCRX Driehaus Micro Cap Growth Fund
15.20
+2.15%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
17.59
+2.15%
UDPIX ProFunds Ultra Dow 30 ProFund
86.44
+2.14%
RYCVX Rydex Dow 2x Strategy H
185.00
+2.13%
RYCYX Rydex Dow 2x Strategy C
154.49
+2.13%
RYLDX Rydex Dow 2x Strategy A
185.76
+2.13%
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
22.57
+2.13%
TCMSX Voya Small Cap Growth I
50.69
+2.12%
TORCX Tortoise Energy Infrastructure TR C
19.84
+2.11%
WISGX Segall Bryant & Hamill Small Cap GrInstl
23.24
+2.11%
TORIX Tortoise Energy Infrastructure TR Ins
20.84
+2.11%
EIPIX EIP Growth and Income I
19.88
+2.11%
TORTX Tortoise Energy Infrastructure TR A
20.47
+2.09%
HICGX Hennessy Cornerstone Growth Inst
39.98
+2.09%
VLNPX Voya Small Cap Growth R6
50.77
+2.09%
HFCGX Hennessy Cornerstone Growth Investor
38.20
+2.08%
CCALX Conestoga Small Cap Institutional
83.89
+2.08%
CCASX Conestoga Small Cap Investors
81.92
+2.07%
GQRIX GQG Partners Global Quality Equity Instl
20.40
+2.05%
LKSCX LKCM Small Cap Equity Instl
23.49
+2.04%
ABIZX AMG River Road Mid Cap Value Z
25.54
+2.04%
FIKIX Fidelity Advisor Utilities Z
50.03
+2.02%
GQRPX GQG Partners Global Quality Equity Inv
20.30
+2.01%
FUGAX Fidelity Advisor Utilities A
48.77
+2.01%
FAUFX Fidelity Advisor Utilities Fund
48.93
+2.00%
GQRRX GQG Partners Global Quality Equity R6
20.39
+2.00%
FSUTX Fidelity Select Utilities
132.18
+2.00%
FUGCX Fidelity Advisor Utilities C
47.48
+2.00%
FUGIX Fidelity Advisor Utilities I
50.05
+2.00%
VKSIX Virtus KAR Small-Mid Cap Core I
21.48
+1.99%