Columbia Small Cap Growth C (CGOCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 16 may 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 15 may 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 14 may 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 13 may 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 10 may 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 09 may 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 08 may 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 07 may 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 06 may 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 03 may 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 02 may 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 01 may 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 30 abr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 29 abr 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 26 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 25 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 24 abr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 23 abr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 22 abr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 19 abr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 18 abr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 17 abr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 16 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 15 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 12 abr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 11 abr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 10 abr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 09 abr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 08 abr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 05 abr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 04 abr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 03 abr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 02 abr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 01 abr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 28 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 27 mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 26 mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 25 mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 22 mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 21 mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 20 mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 19 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 18 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 15 mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 14 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 13 mar 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 12 mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 11 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08 mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 07 mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 06 mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 05 mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 04 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 01 mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 29 feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 28 feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 27 feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 26 feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 23 feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 22 feb 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 21 feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 20 feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 16 feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 15 feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 14 feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 13 feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 12 feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 09 feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 08 feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 07 feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 06 feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 05 feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 02 feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 01 feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 31 ene 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 30 ene 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 29 ene 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 26 ene 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 25 ene 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 24 ene 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 23 ene 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 22 ene 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 19 ene 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 18 ene 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 17 ene 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 16 ene 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 12 ene 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 11 ene 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 10 ene 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 09 ene 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 08 ene 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 05 ene 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 04 ene 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 03 ene 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 02 ene 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 29 dic 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 28 dic 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 27 dic 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 26 dic 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.