U.S. markets closed

Columbia Small Cap Value I C (CSSCX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
20.58+0.71 (+3.57%)
Al cierre: 08:06AM EDT
Periodo de tiempo:
12 jul 2023 - 12 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 2024------
11 jul 202420.5820.5820.5820.5820.58-
10 jul 202419.8719.8719.8719.8719.87-
09 jul 202419.6319.6319.6319.6319.63-
08 jul 202419.7319.7319.7319.7319.73-
05 jul 202419.6119.6119.6119.6119.61-
03 jul 202419.8419.8419.8419.8419.84-
02 jul 202419.7419.7419.7419.7419.74-
01 jul 202419.7019.7019.7019.7019.70-
28 jun 202419.9519.9519.9519.9519.95-
27 jun 202419.7619.7619.7619.7619.76-
26 jun 202419.6419.6419.6419.6419.64-
25 jun 202419.6019.6019.6019.6019.60-
24 jun 202419.8119.8119.8119.8119.81-
21 jun 202421.5521.5521.5521.5521.55-
20 jun 202421.5321.5321.5321.5321.53-
18 jun 202421.5121.5121.5121.5121.51-
17 jun 202421.5521.5521.5521.5521.55-
14 jun 202421.4621.4621.4621.4621.46-
13 jun 202421.8021.8021.8021.8021.80-
12 jun 202422.0822.0822.0822.0822.08-
11 jun 202421.8321.8321.8321.8321.83-
10 jun 202421.9721.9721.9721.9721.97-
07 jun 202421.9421.9421.9421.9421.94-
06 jun 202422.2222.2222.2222.2222.22-
05 jun 202422.3422.3422.3422.3422.34-
04 jun 202422.1422.1422.1422.1422.14-
03 jun 202422.5122.5122.5122.5122.51-
31 may 202422.6222.6222.6222.6222.62-
30 may 202422.4122.4122.4122.4122.41-
29 may 202422.1222.1222.1222.1222.12-
28 may 202422.5022.5022.5022.5022.50-
24 may 202422.3722.3722.3722.3722.37-
23 may 202422.1722.1722.1722.1722.17-
22 may 202422.5122.5122.5122.5122.51-
21 may 202422.7322.7322.7322.7322.73-
20 may 202422.7422.7422.7422.7422.74-
17 may 202422.8422.8422.8422.8422.84-
16 may 202422.8222.8222.8222.8222.82-
15 may 202422.8722.8722.8722.8722.87-
14 may 202422.7722.7722.7722.7722.77-
13 may 202422.4822.4822.4822.4822.48-
10 may 202422.4622.4622.4622.4622.46-
09 may 202422.6322.6322.6322.6322.63-
08 may 202422.3122.3122.3122.3122.31-
07 may 202422.3022.3022.3022.3022.30-
06 may 202422.3422.3422.3422.3422.34-
03 may 202422.0322.0322.0322.0322.03-
02 may 202421.8721.8721.8721.8721.87-
01 may 202421.5221.5221.5221.5221.52-
30 abr 202421.4321.4321.4321.4321.43-
29 abr 202421.9121.9121.9121.9121.91-
26 abr 202421.8221.8221.8221.8221.82-
25 abr 202421.6621.6621.6621.6621.66-
24 abr 202421.8121.8121.8121.8121.81-
23 abr 202421.8421.8421.8421.8421.84-
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-
*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...