U.S. markets closed

Columbia Small Cap Value I C (CSSCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.84+0.33 (+1.53%)
Al cierre: 06:46PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 2024------
22 abr 202421.5121.5121.5121.5121.51-
19 abr 202421.3821.3821.3821.3821.38-
18 abr 202421.1821.1821.1821.1821.18-
17 abr 202421.2021.2021.2021.2021.20-
16 abr 202421.3621.3621.3621.3621.36-
15 abr 202421.5521.5521.5521.5521.55-
12 abr 202421.7521.7521.7521.7521.75-
11 abr 202422.1722.1722.1722.1722.17-
10 abr 202422.0922.0922.0922.0922.09-
09 abr 202422.6722.6722.6722.6722.67-
08 abr 202422.5322.5322.5322.5322.53-
05 abr 202422.4622.4622.4622.4622.46-
04 abr 202422.3622.3622.3622.3622.36-
03 abr 202422.6222.6222.6222.6222.62-
02 abr 202422.4622.4622.4622.4622.46-
01 abr 202422.7822.7822.7822.7822.78-
28 mar 202422.9422.9422.9422.9422.94-
27 mar 202422.7722.7722.7722.7722.77-
26 mar 202422.2722.2722.2722.2722.27-
25 mar 202422.3522.3522.3522.3522.35-
22 mar 202422.3022.3022.3022.3022.30-
21 mar 202422.5722.5722.5722.5722.57-
20 mar 202422.3722.3722.3722.3722.37-
19 mar 202421.8621.8621.8621.8621.86-
18 mar 202421.6821.6821.6821.6821.68-
15 mar 202421.7921.7921.7921.7921.79-
14 mar 202421.7121.7121.7121.7121.71-
13 mar 202422.0822.0822.0822.0822.08-
12 mar 202421.9921.9921.9921.9921.99-
11 mar 202422.0222.0222.0222.0222.02-
08 mar 202422.0922.0922.0922.0922.09-
07 mar 202422.1322.1322.1322.1322.13-
06 mar 202421.8921.8921.8921.8921.89-
05 mar 202421.7421.7421.7421.7421.74-
04 mar 202421.9121.9121.9121.9121.91-
01 mar 202421.9921.9921.9921.9921.99-
29 feb 202421.8021.8021.8021.8021.80-
28 feb 202421.6221.6221.6221.6221.62-
27 feb 202421.8221.8221.8221.8221.82-
26 feb 202421.6321.6321.6321.6321.63-
23 feb 202421.6121.6121.6121.6121.61-
22 feb 202421.5721.5721.5721.5721.57-
21 feb 202421.5621.5621.5621.5621.56-
20 feb 202421.6121.6121.6121.6121.61-
16 feb 202421.8521.8521.8521.8521.85-
15 feb 202422.0222.0222.0222.0222.02-
14 feb 202421.4421.4421.4421.4421.44-
13 feb 202420.9920.9920.9920.9920.99-
12 feb 202421.8721.8721.8721.8721.87-
09 feb 202421.5121.5121.5121.5121.51-
08 feb 202421.2721.2721.2721.2721.27-
07 feb 202421.0621.0621.0621.0621.06-
06 feb 202421.1121.1121.1121.1121.11-
05 feb 202420.9320.9320.9320.9320.93-
02 feb 202421.2521.2521.2521.2521.25-
01 feb 202421.3921.3921.3921.3921.39-
31 ene 202421.1821.1821.1821.1821.18-
30 ene 202421.6921.6921.6921.6921.69-
29 ene 202421.7821.7821.7821.7821.78-
26 ene 202421.5621.5621.5621.5621.56-
25 ene 202421.5321.5321.5321.5321.53-
24 ene 202421.3521.3521.3521.3521.35-
23 ene 202421.4621.4621.4621.4621.46-
22 ene 202421.4621.4621.4621.4621.46-
19 ene 202421.0821.0821.0821.0821.08-
18 ene 202420.9020.9020.9020.9020.90-
17 ene 202420.7620.7620.7620.7620.76-
16 ene 202420.9820.9820.9820.9820.98-
12 ene 202421.3421.3421.3421.3421.34-
11 ene 202421.3821.3821.3821.3821.38-
10 ene 202421.5521.5521.5521.5521.55-
09 ene 202421.5121.5121.5121.5121.51-
08 ene 202421.8321.8321.8321.8321.83-
05 ene 202421.5321.5321.5321.5321.53-
04 ene 202421.4821.4821.4821.4821.48-
03 ene 202421.5021.5021.5021.5021.50-
02 ene 202422.0222.0222.0222.0222.02-
29 dic 202322.1222.1222.1222.1222.12-
28 dic 202322.3922.3922.3922.3922.39-
27 dic 202322.4122.4122.4122.4122.41-
26 dic 202322.3722.3722.3722.3722.37-
22 dic 202322.0622.0622.0622.0622.06-
21 dic 202321.9021.9021.9021.9021.90-
20 dic 202321.5221.5221.5221.5221.52-
19 dic 202321.8821.8821.8821.8821.88-
18 dic 202321.4821.4821.4821.4821.48-
15 dic 202321.4921.4921.4921.4921.49-
14 dic 202321.7121.7121.7121.7121.71-
13 dic 202321.1121.1121.1121.1121.11-
12 dic 202320.3420.3420.3420.3420.34-
11 dic 202320.4520.4520.4520.4520.45-
08 dic 202320.5120.5120.5120.5120.51-
07 dic 202320.3420.3420.3420.3420.34-
07 dic 20230 Dividendo
07 dic 20232.32 Ganancias de capital
06 dic 202322.4222.4222.4222.4220.10-
05 dic 202322.4422.4422.4422.4420.12-
04 dic 202322.9022.9022.9022.9020.53-
01 dic 202322.6822.6822.6822.6820.33-
*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...