U.S. markets open in 7 hours 10 minutes

Columbia Small Cap Value I C (CSSCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.91+0.18 (+0.83%)
Al cierre: 08:01PM EST
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 nov 202321.9121.9121.9121.9121.91-
28 nov 202321.7321.7321.7321.7321.73-
27 nov 202321.7421.7421.7421.7421.74-
24 nov 202321.8621.8621.8621.8621.86-
22 nov 202321.6621.6621.6621.6621.66-
21 nov 202321.5521.5521.5521.5521.55-
20 nov 202321.8221.8221.8221.8221.82-
17 nov 202321.7421.7421.7421.7421.74-
16 nov 202321.4221.4221.4221.4221.42-
15 nov 202321.7721.7721.7721.7721.77-
14 nov 202321.6721.6721.6721.6721.67-
13 nov 202320.5620.5620.5620.5620.56-
10 nov 202320.5720.5720.5720.5720.57-
09 nov 202320.4120.4120.4120.4120.41-
08 nov 202320.7720.7720.7720.7720.77-
07 nov 202321.0121.0121.0121.0121.01-
06 nov 202321.1521.1521.1521.1521.15-
03 nov 202321.4421.4421.4421.4421.44-
02 nov 202320.8620.8620.8620.8620.86-
01 nov 202320.2620.2620.2620.2620.26-
31 oct 202320.2120.2120.2120.2120.21-
30 oct 202320.0920.0920.0920.0920.09-
27 oct 202319.9119.9119.9119.9119.91-
26 oct 202320.1720.1720.1720.1720.17-
25 oct 202320.1320.1320.1320.1320.13-
24 oct 202320.2820.2820.2820.2820.28-
23 oct 202320.2120.2120.2120.2120.21-
20 oct 202320.4120.4120.4120.4120.41-
19 oct 202320.6320.6320.6320.6320.63-
18 oct 202320.8820.8820.8820.8820.88-
17 oct 202321.3421.3421.3421.3421.34-
16 oct 202321.1221.1221.1221.1221.12-
13 oct 202320.7120.7120.7120.7120.71-
12 oct 202320.8920.8920.8920.8920.89-
11 oct 202321.2821.2821.2821.2821.28-
10 oct 202321.2621.2621.2621.2621.26-
09 oct 202321.0021.0021.0021.0021.00-
06 oct 202320.8620.8620.8620.8620.86-
05 oct 202320.7020.7020.7020.7020.70-
04 oct 202320.6620.6620.6620.6620.66-
03 oct 202320.7120.7120.7120.7120.71-
02 oct 202321.1021.1021.1021.1021.10-
29 sept 202321.4921.4921.4921.4921.49-
28 sept 202321.5521.5521.5521.5521.55-
27 sept 202321.3321.3321.3321.3321.33-
26 sept 202321.1621.1621.1621.1621.16-
25 sept 202321.4521.4521.4521.4521.45-
22 sept 202321.3421.3421.3421.3421.34-
21 sept 202321.4321.4321.4321.4321.43-
20 sept 202321.7021.7021.7021.7021.70-
19 sept 202321.8421.8421.8421.8421.84-
18 sept 202321.9121.9121.9121.9121.91-
15 sept 202322.0922.0922.0922.0922.09-
14 sept 202322.3222.3222.3222.3222.32-
13 sept 202322.0122.0122.0122.0122.01-
12 sept 202322.1722.1722.1722.1722.17-
11 sept 202322.1322.1322.1322.1322.13-
08 sept 202322.1722.1722.1722.1722.17-
07 sept 202322.1922.1922.1922.1922.19-
06 sept 202322.4322.4322.4322.4322.43-
05 sept 202322.6222.6222.6222.6222.62-
01 sept 202323.1323.1323.1323.1323.13-
31 ago 202322.8122.8122.8122.8122.81-
30 ago 202322.8422.8422.8422.8422.84-
29 ago 202322.7822.7822.7822.7822.78-
28 ago 202322.4922.4922.4922.4922.49-
25 ago 202322.2822.2822.2822.2822.28-
24 ago 202322.2722.2722.2722.2722.27-
23 ago 202322.4622.4622.4622.4622.46-
22 ago 202322.2122.2122.2122.2122.21-
21 ago 202322.3422.3422.3422.3422.34-
18 ago 202322.3922.3922.3922.3922.39-
17 ago 202322.3022.3022.3022.3022.30-
16 ago 202322.4522.4522.4522.4522.45-
15 ago 202322.7622.7622.7622.7622.76-
14 ago 202323.1023.1023.1023.1023.10-
11 ago 202323.1423.1423.1423.1423.14-
10 ago 202323.1023.1023.1023.1023.10-
09 ago 202323.1323.1323.1323.1323.13-
08 ago 202323.2223.2223.2223.2223.22-
07 ago 202323.2223.2223.2223.2223.22-
04 ago 202323.2423.2423.2423.2423.24-
03 ago 202323.0223.0223.0223.0223.02-
02 ago 202323.0023.0023.0023.0023.00-
01 ago 202323.2523.2523.2523.2523.25-
31 jul 202323.3723.3723.3723.3723.37-
28 jul 202323.1923.1923.1923.1923.19-
27 jul 202322.8822.8822.8822.8822.88-
26 jul 202323.1823.1823.1823.1823.18-
25 jul 202322.9422.9422.9422.9422.94-
24 jul 202322.9822.9822.9822.9822.98-
21 jul 202322.8622.8622.8622.8622.86-
20 jul 202322.9322.9322.9322.9322.93-
19 jul 202323.1223.1223.1223.1223.12-
18 jul 202322.9022.9022.9022.9022.90-
17 jul 202322.5422.5422.5422.5422.54-
14 jul 202322.3922.3922.3922.3922.39-
13 jul 202322.7422.7422.7422.7422.74-
12 jul 202322.5522.5522.5522.5522.55-
11 jul 202322.3322.3322.3322.3322.33-
*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...