Nasdaq - Delayed Quote
USD
Columbia Balanced Inst (CBALX)
58.39
+0.06
(+0.10%)
As of 8:10:10 AM EDT. 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
Oct 28, 2026
58.39
58.39
58.39
58.39
58.39
-
Oct 27, 2026
58.33
58.33
58.33
58.33
58.33
-
Oct 26, 2026
58.07
58.07
58.07
58.07
58.07
-
Oct 23, 2026
57.78
57.78
57.78
57.78
57.78
-
Oct 22, 2026
57.93
57.93
57.93
57.93
57.93
-
Oct 21, 2026
58.34
58.34
58.34
58.34
58.34
-
Oct 20, 2026
58.09
58.09
58.09
58.09
58.09
-
Oct 19, 2026
57.98
57.98
57.98
57.98
57.98
-
Oct 16, 2026
57.89
57.89
57.89
57.89
57.89
-
Oct 15, 2026
58.34
58.34
58.34
58.34
58.34
-
Oct 14, 2026
58.06
58.06
58.06
58.06
58.06
-
Oct 13, 2026
58.55
58.55
58.55
58.55
58.55
-
Oct 12, 2026
58.57
58.57
58.57
58.57
58.57
-
Oct 9, 2026
58.59
58.59
58.59
58.59
58.59
-
Oct 8, 2026
58.30
58.30
58.30
58.30
58.30
-
Oct 7, 2026
58.49
58.49
58.49
58.49
58.49
-
Oct 6, 2026
58.57
58.57
58.57
58.57
58.57
-
Oct 5, 2026
58.33
58.33
58.33
58.33
58.33
-
Oct 2, 2026
58.07
58.07
58.07
58.07
58.07
-
Oct 1, 2026
57.77
57.77
57.77
57.77
57.77
-
Sep 30, 2026
57.69
57.69
57.69
57.69
57.69
-
Sep 29, 2026
57.78
57.78
57.78
57.78
57.78
-
Sep 28, 2026
57.82
57.82
57.82
57.82
57.82
-
Sep 25, 2026
58.23
58.23
58.23
58.23
58.23
-
Sep 24, 2026
58.00
58.00
58.00
58.00
58.00
-
Sep 23, 2026
58.08
58.08
58.08
58.08
58.08
-
Sep 22, 2026
58.51
58.51
58.51
58.51
58.51
-
Sep 21, 2026
58.53
58.53
58.53
58.53
58.53
-
Sep 18, 2026
57.92
57.92
57.92
57.92
57.92
-
Sep 17, 2026
0.272
Distribution
Fund distributions shown include income and capital gains
Sep 17, 2026
57.99
57.99
57.99
57.99
57.99
-
Sep 16, 2026
57.77
57.77
57.77
57.77
57.50
-
Sep 15, 2026
57.89
57.89
57.89
57.89
57.62
-
Sep 14, 2026
58.05
58.05
58.05
58.05
57.78
-
Sep 11, 2026
58.29
58.29
58.29
58.29
58.02
-
Sep 10, 2026
57.95
57.95
57.95
57.95
57.68
-
Sep 9, 2026
58.31
58.31
58.31
58.31
58.04
-
Sep 8, 2026
58.50
58.50
58.50
58.50
58.22
-
Sep 4, 2026
58.82
58.82
58.82
58.82
58.54
-
Sep 3, 2026
58.97
58.97
58.97
58.97
58.69
-
Sep 2, 2026
58.50
58.50
58.50
58.50
58.22
-
Sep 1, 2026
58.23
58.23
58.23
58.23
57.96
-
Aug 31, 2026
58.64
58.64
58.64
58.64
58.36
-
Aug 28, 2026
58.84
58.84
58.84
58.84
58.56
-
Aug 27, 2026
58.99
58.99
58.99
58.99
58.71
-
Aug 26, 2026
58.68
58.68
58.68
58.68
58.40
-
Aug 25, 2026
58.71
58.71
58.71
58.71
58.43
-
Aug 24, 2026
58.49
58.49
58.49
58.49
58.21
-
Aug 21, 2026
58.59
58.59
58.59
58.59
58.31
-
Aug 20, 2026
58.48
58.48
58.48
58.48
58.20
-
Aug 19, 2026
58.82
58.82
58.82
58.82
58.54
-
Aug 18, 2026
58.61
58.61
58.61
58.61
58.33
-
Aug 17, 2026
58.93
58.93
58.93
58.93
58.65
-
Aug 14, 2026
59.16
59.16
59.16
59.16
58.88
-
Aug 13, 2026
59.36
59.36
59.36
59.36
59.08
-
Aug 12, 2026
59.14
59.14
59.14
59.14
58.86
-
Aug 11, 2026
59.08
59.08
59.08
59.08
58.80
-
Aug 10, 2026
59.22
59.22
59.22
59.22
58.94
-
Aug 7, 2026
59.29
59.29
59.29
59.29
59.01
-
Aug 6, 2026
58.91
58.91
58.91
58.91
58.63
-
Aug 5, 2026
59.07
59.07
59.07
59.07
58.79
-
Aug 4, 2026
59.05
59.05
59.05
59.05
58.77
-
Aug 3, 2026
58.29
58.29
58.29
58.29
58.02
-
Jul 31, 2026
57.66
57.66
57.66
57.66
57.39
-
Jul 30, 2026
57.39
57.39
57.39
57.39
57.12
-
Jul 29, 2026
56.68
56.68
56.68
56.68
56.41
-
Jul 28, 2026
57.35
57.35
57.35
57.35
57.08
-
Jul 27, 2026
57.17
57.17
57.17
57.17
56.90
-
Jul 24, 2026
57.05
57.05
57.05
57.05
56.78
-
Jul 23, 2026
56.98
56.98
56.98
56.98
56.71
-
Jul 22, 2026
57.45
57.45
57.45
57.45
57.18
-
Jul 21, 2026
57.59
57.59
57.59
57.59
57.32
-
Jul 20, 2026
57.40
57.40
57.40
57.40
57.13
-
Jul 17, 2026
57.54
57.54
57.54
57.54
57.27
-
Jul 16, 2026
57.94
57.94
57.94
57.94
57.67
-
Jul 15, 2026
58.20
58.20
58.20
58.20
57.93
-
Jul 14, 2026
57.92
57.92
57.92
57.92
57.65
-
Jul 13, 2026
57.61
57.61
57.61
57.61
57.34
-
Jul 10, 2026
58.01
58.01
58.01
58.01
57.74
-
Jul 9, 2026
57.92
57.92
57.92
57.92
57.65
-
Jul 8, 2026
57.56
57.56
57.56
57.56
57.29
-
Jul 7, 2026
57.76
57.76
57.76
57.76
57.49
-
Jul 6, 2026
57.99
57.99
57.99
57.99
57.72
-
Jul 2, 2026
57.70
57.70
57.70
57.70
57.43
-
Jul 1, 2026
57.53
57.53
57.53
57.53
57.26
-
Jun 30, 2026
57.57
57.57
57.57
57.57
57.30
-
Jun 29, 2026
57.37
57.37
57.37
57.37
57.10
-
Jun 26, 2026
56.95
56.95
56.95
56.95
56.68
-
Jun 25, 2026
56.89
56.89
56.89
56.89
56.62
-
Jun 24, 2026
56.95
56.95
56.95
56.95
56.68
-
Jun 23, 2026
56.85
56.85
56.85
56.85
56.58
-
Jun 22, 2026
57.36
57.36
57.36
57.36
57.09
-
Jun 18, 2026
57.66
57.66
57.66
57.66
57.39
-
Jun 17, 2026
57.17
57.17
57.17
57.17
56.90
-
Jun 16, 2026
0.256
Distribution
Fund distributions shown include income and capital gains
Jun 16, 2026
57.65
57.65
57.65
57.65
57.38
-
Jun 15, 2026
58.03
58.03
58.03
58.03
57.50
-
Jun 12, 2026
57.22
57.22
57.22
57.22
56.70
-
Jun 11, 2026
57.19
57.19
57.19
57.19
56.67
-
Jun 10, 2026
56.42
56.42
56.42
56.42
55.91
-
Jun 9, 2026
57.11
57.11
57.11
57.11
56.59
-
Jun 8, 2026
57.13
57.13
57.13
57.13
56.61
-
Jun 5, 2026
57.02
57.02
57.02
57.02
56.50
-
Jun 4, 2026
58.18
58.18
58.18
58.18
57.65
-
Jun 3, 2026
57.92
57.92
57.92
57.92
57.39
-
Jun 2, 2026
58.35
58.35
58.35
58.35
57.82
-
Jun 1, 2026
58.32
58.32
58.32
58.32
57.79
-
May 29, 2026
58.09
58.09
58.09
58.09
57.56
-
May 28, 2026
57.77
57.77
57.77
57.77
57.24
-
May 27, 2026
57.45
57.45
57.45
57.45
56.93
-
May 26, 2026
57.51
57.51
57.51
57.51
56.99
-
May 22, 2026
57.20
57.20
57.20
57.20
56.68
-
May 21, 2026
57.07
57.07
57.07
57.07
56.55
-
May 20, 2026
57.07
57.07
57.07
57.07
56.55
-
May 19, 2026
56.54
56.54
56.54
56.54
56.03
-
May 18, 2026
56.90
56.90
56.90
56.90
56.38
-
May 15, 2026
56.94
56.94
56.94
56.94
56.42
-
May 14, 2026
57.48
57.48
57.48
57.48
56.96
-
May 13, 2026
57.22
57.22
57.22
57.22
56.70
-
May 12, 2026
56.94
56.94
56.94
56.94
56.42
-
May 11, 2026
56.98
56.98
56.98
56.98
56.46
-
May 8, 2026
57.04
57.04
57.04
57.04
56.52
-
May 7, 2026
56.71
56.71
56.71
56.71
56.19
-
May 6, 2026
56.98
56.98
56.98
56.98
56.46
-
May 5, 2026
56.27
56.27
56.27
56.27
55.76
-
May 4, 2026
56.04
56.04
56.04
56.04
55.53
-
May 1, 2026
56.17
56.17
56.17
56.17
55.66
-
Apr 30, 2026
56.09
56.09
56.09
56.09
55.58
-
Apr 29, 2026
55.71
55.71
55.71
55.71
55.20
-
Apr 28, 2026
55.81
55.81
55.81
55.81
55.30
-
Apr 27, 2026
56.02
56.02
56.02
56.02
55.51
-
Apr 24, 2026
56.01
56.01
56.01
56.01
55.50
-
Apr 23, 2026
55.81
55.81
55.81
55.81
55.30
-
Apr 22, 2026
56.03
56.03
56.03
56.03
55.52
-
Apr 21, 2026
55.64
55.64
55.64
55.64
55.13
-
Apr 20, 2026
55.94
55.94
55.94
55.94
55.43
-
Apr 17, 2026
55.98
55.98
55.98
55.98
55.47
-
Apr 16, 2026
55.50
55.50
55.50
55.50
54.99
-
Apr 15, 2026
55.45
55.45
55.45
55.45
54.95
-
Apr 14, 2026
55.22
55.22
55.22
55.22
54.72
-
Apr 13, 2026
54.74
54.74
54.74
54.74
54.24
-
Apr 10, 2026
54.30
54.30
54.30
54.30
53.81
-
Apr 9, 2026
54.34
54.34
54.34
54.34
53.85
-
Apr 8, 2026
54.09
54.09
54.09
54.09
53.60
-
Apr 7, 2026
53.20
53.20
53.20
53.20
52.72
-
Apr 6, 2026
53.18
53.18
53.18
53.18
52.70
-
Apr 2, 2026
53.04
53.04
53.04
53.04
52.56
-
Apr 1, 2026
52.96
52.96
52.96
52.96
52.48
-
Mar 31, 2026
52.71
52.71
52.71
52.71
52.23
-
Mar 30, 2026
51.70
51.70
51.70
51.70
51.23
-
Mar 27, 2026
51.66
51.66
51.66
51.66
51.19
-
Mar 26, 2026
52.30
52.30
52.30
52.30
51.82
-
Mar 25, 2026
52.97
52.97
52.97
52.97
52.49
-
Mar 24, 2026
52.67
52.67
52.67
52.67
52.19
-
Mar 23, 2026
52.88
52.88
52.88
52.88
52.40
-
Mar 20, 2026
52.40
52.40
52.40
52.40
51.92
-
Mar 19, 2026
53.04
53.04
53.04
53.04
52.56
-
Mar 18, 2026
53.08
53.08
53.08
53.08
52.60
-
Mar 17, 2026
0.262
Distribution
Fund distributions shown include income and capital gains
Mar 17, 2026
53.63
53.63
53.63
53.63
53.14
-
Mar 16, 2026
53.82
53.82
53.82
53.82
53.07
-
Mar 13, 2026
53.39
53.39
53.39
53.39
52.65
-
Mar 12, 2026
53.60
53.60
53.60
53.60
52.85
-
Mar 11, 2026
54.23
54.23
54.23
54.23
53.47
-
Mar 10, 2026
54.32
54.32
54.32
54.32
53.56
-
Mar 9, 2026
54.42
54.42
54.42
54.42
53.66
-
Mar 6, 2026
54.13
54.13
54.13
54.13
53.38
-
Mar 5, 2026
54.57
54.57
54.57
54.57
53.81
-
Mar 4, 2026
54.76
54.76
54.76
54.76
54.00
-
Mar 3, 2026
54.53
54.53
54.53
54.53
53.77
-
Mar 2, 2026
54.88
54.88
54.88
54.88
54.12
-
Feb 27, 2026
54.98
54.98
54.98
54.98
54.21
-
Feb 26, 2026
55.00
55.00
55.00
55.00
54.23
-
Feb 25, 2026
55.18
55.18
55.18
55.18
54.41
-
Feb 24, 2026
54.88
54.88
54.88
54.88
54.12
-
Feb 23, 2026
54.65
54.65
54.65
54.65
53.89
-
Feb 20, 2026
54.99
54.99
54.99
54.99
54.22
-
Feb 19, 2026
54.75
54.75
54.75
54.75
53.99
-
Feb 18, 2026
54.86
54.86
54.86
54.86
54.10
-
Feb 17, 2026
54.70
54.70
54.70
54.70
53.94
-
Feb 13, 2026
54.68
54.68
54.68
54.68
53.92
-
Feb 12, 2026
54.57
54.57
54.57
54.57
53.81
-
Feb 11, 2026
55.03
55.03
55.03
55.03
54.26
-
Feb 10, 2026
55.16
55.16
55.16
55.16
54.39
-
Feb 9, 2026
55.22
55.22
55.22
55.22
54.45
-
Feb 6, 2026
54.97
54.97
54.97
54.97
54.20
-
Feb 5, 2026
54.32
54.32
54.32
54.32
53.56
-
Feb 4, 2026
54.73
54.73
54.73
54.73
53.97
-
Feb 3, 2026
54.83
54.83
54.83
54.83
54.07
-
Feb 2, 2026
55.25
55.25
55.25
55.25
54.48
-
Jan 30, 2026
55.16
55.16
55.16
55.16
54.39
-
Jan 29, 2026
55.29
55.29
55.29
55.29
54.52
-
Jan 28, 2026
55.38
55.38
55.38
55.38
54.61
-
Jan 27, 2026
55.39
55.39
55.39
55.39
54.62
-
Jan 26, 2026
55.23
55.23
55.23
55.23
54.46
-
Jan 23, 2026
55.00
55.00
55.00
55.00
54.23
-
Jan 22, 2026
54.98
54.98
54.98
54.98
54.21
-
Jan 21, 2026
54.76
54.76
54.76
54.76
54.00
-
Jan 20, 2026
54.36
54.36
54.36
54.36
53.60
-
Jan 16, 2026
55.17
55.17
55.17
55.17
54.40
-
Jan 15, 2026
55.27
55.27
55.27
55.27
54.50
-
Jan 14, 2026
55.23
55.23
55.23
55.23
54.46
-
Jan 13, 2026
55.44
55.44
55.44
55.44
54.67
-
Jan 12, 2026
55.60
55.60
55.60
55.60
54.83
-
Jan 9, 2026
55.60
55.60
55.60
55.60
54.83
-
Jan 8, 2026
55.38
55.38
55.38
55.38
54.61
-
Jan 7, 2026
55.46
55.46
55.46
55.46
54.69
-
Jan 6, 2026
55.52
55.52
55.52
55.52
54.75
-
Jan 5, 2026
55.27
55.27
55.27
55.27
54.50
-
Jan 2, 2026
54.94
54.94
54.94
54.94
54.18
-
Dec 31, 2025
54.89
54.89
54.89
54.89
54.13
-
Dec 30, 2025
55.17
55.17
55.17
55.17
54.40
-
Dec 29, 2025
55.20
55.20
55.20
55.20
54.43
-
Dec 26, 2025
55.27
55.27
55.27
55.27
54.50
-
Dec 24, 2025
55.23
55.23
55.23
55.23
54.46
-
Dec 23, 2025
55.10
55.10
55.10
55.10
54.33
-
Dec 22, 2025
54.94
54.94
54.94
54.94
54.18
-
Dec 19, 2025
54.72
54.72
54.72
54.72
53.96
-
Dec 18, 2025
54.45
54.45
54.45
54.45
53.69
-
Dec 17, 2025
54.13
54.13
54.13
54.13
53.38
-
Dec 16, 2025
54.52
54.52
54.52
54.52
53.76
-
Dec 15, 2025
54.54
54.54
54.54
54.54
53.78
-
Dec 12, 2025
54.57
54.57
54.57
54.57
53.81
-
Dec 11, 2025
54.98
54.98
54.98
54.98
54.21
-
Dec 10, 2025
54.88
54.88
54.88
54.88
54.12
-
Dec 9, 2025
54.59
54.59
54.59
54.59
53.83
-
Dec 8, 2025
2.778
Distribution
Fund distributions shown include income and capital gains
Dec 8, 2025
54.69
54.69
54.69
54.69
53.93
-
Dec 5, 2025
57.62
57.62
57.62
57.62
54.08
-
Dec 4, 2025
57.57
57.57
57.57
57.57
54.03
-
Dec 3, 2025
57.56
57.56
57.56
57.56
54.02
-
Dec 2, 2025
57.35
57.35
57.35
57.35
53.83
-
Dec 1, 2025
57.19
57.19
57.19
57.19
53.67
-
Nov 28, 2025
57.44
57.44
57.44
57.44
53.91
-
Nov 26, 2025
57.30
57.30
57.30
57.30
53.78
-
Nov 25, 2025
57.04
57.04
57.04
57.04
53.53
-
Nov 24, 2025
56.66
56.66
56.66
56.66
53.18
-
Nov 21, 2025
56.12
56.12
56.12
56.12
52.67
-
Nov 20, 2025
55.73
55.73
55.73
55.73
52.30
-
Nov 19, 2025
56.28
56.28
56.28
56.28
52.82
-
Nov 18, 2025
56.17
56.17
56.17
56.17
52.72
-
Nov 17, 2025
56.49
56.49
56.49
56.49
53.02
-
Nov 14, 2025
56.84
56.84
56.84
56.84
53.35
-
Nov 13, 2025
56.88
56.88
56.88
56.88
53.38
-
Nov 12, 2025
57.60
57.60
57.60
57.60
54.06
-
Nov 11, 2025
57.56
57.56
57.56
57.56
54.02
-
Nov 10, 2025
57.44
57.44
57.44
57.44
53.91
-
Nov 7, 2025
56.87
56.87
56.87
56.87
53.37
-
Nov 6, 2025
56.90
56.90
56.90
56.90
53.40
-
Nov 5, 2025
57.21
57.21
57.21
57.21
53.69
-
Nov 4, 2025
57.27
57.27
57.27
57.27
53.75
-
Nov 3, 2025
57.67
57.67
57.67
57.67
54.13
-
Oct 31, 2025
57.58
57.58
57.58
57.58
54.04
-
Oct 30, 2025
57.46
57.46
57.46
57.46
53.93
-
Oct 29, 2025
57.89
57.89
57.89
57.89
54.33
-
