Nasdaq - Delayed Quote
USD
Columbia Seligman Tech & Info Inst (CCIZX)
293.49
+2.99
(+1.03%)
At close: 8:07:33 PM EDT
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
293.49
293.49
293.49
293.49
293.49
-
Oct 27, 2026
290.50
290.50
290.50
290.50
290.50
-
Oct 26, 2026
285.39
285.39
285.39
285.39
285.39
-
Oct 23, 2026
282.14
282.14
282.14
282.14
282.14
-
Oct 22, 2026
284.85
284.85
284.85
284.85
284.85
-
Oct 21, 2026
294.36
294.36
294.36
294.36
294.36
-
Oct 20, 2026
290.37
290.37
290.37
290.37
290.37
-
Oct 19, 2026
289.20
289.20
289.20
289.20
289.20
-
Oct 16, 2026
284.82
284.82
284.82
284.82
284.82
-
Oct 15, 2026
294.91
294.91
294.91
294.91
294.91
-
Oct 14, 2026
294.57
294.57
294.57
294.57
294.57
-
Oct 13, 2026
305.16
305.16
305.16
305.16
305.16
-
Oct 12, 2026
305.16
305.16
305.16
305.16
305.16
-
Oct 9, 2026
311.07
311.07
311.07
311.07
311.07
-
Oct 8, 2026
307.53
307.53
307.53
307.53
307.53
-
Oct 7, 2026
312.23
312.23
312.23
312.23
312.23
-
Oct 6, 2026
314.44
314.44
314.44
314.44
314.44
-
Oct 5, 2026
312.29
312.29
312.29
312.29
312.29
-
Oct 2, 2026
309.86
309.86
309.86
309.86
309.86
-
Oct 1, 2026
304.53
304.53
304.53
304.53
304.53
-
Sep 30, 2026
300.43
300.43
300.43
300.43
300.43
-
Sep 29, 2026
300.12
300.12
300.12
300.12
300.12
-
Sep 28, 2026
295.77
295.77
295.77
295.77
295.77
-
Sep 25, 2026
301.26
301.26
301.26
301.26
301.26
-
Sep 24, 2026
297.76
297.76
297.76
297.76
297.76
-
Sep 23, 2026
299.40
299.40
299.40
299.40
299.40
-
Sep 22, 2026
301.61
301.61
301.61
301.61
301.61
-
Sep 21, 2026
301.79
301.79
301.79
301.79
301.79
-
Sep 18, 2026
295.37
295.37
295.37
295.37
295.37
-
Sep 17, 2026
295.06
295.06
295.06
295.06
295.06
-
Sep 16, 2026
290.74
290.74
290.74
290.74
290.74
-
Sep 15, 2026
290.58
290.58
290.58
290.58
290.58
-
Sep 14, 2026
290.94
290.94
290.94
290.94
290.94
-
Sep 11, 2026
297.04
297.04
297.04
297.04
297.04
-
Sep 10, 2026
290.48
290.48
290.48
290.48
290.48
-
Sep 9, 2026
294.29
294.29
294.29
294.29
294.29
-
Sep 8, 2026
296.91
296.91
296.91
296.91
296.91
-
Sep 4, 2026
295.04
295.04
295.04
295.04
295.04
-
Sep 3, 2026
292.42
292.42
292.42
292.42
292.42
-
Sep 2, 2026
288.10
288.10
288.10
288.10
288.10
-
Sep 1, 2026
287.00
287.00
287.00
287.00
287.00
-
Aug 31, 2026
289.93
289.93
289.93
289.93
289.93
-
Aug 28, 2026
291.97
291.97
291.97
291.97
291.97
-
Aug 27, 2026
296.15
296.15
296.15
296.15
296.15
-
Aug 26, 2026
290.98
290.98
290.98
290.98
290.98
-
Aug 25, 2026
290.27
290.27
290.27
290.27
290.27
-
Aug 24, 2026
287.09
287.09
287.09
287.09
287.09
-
Aug 21, 2026
288.86
288.86
288.86
288.86
288.86
-
Aug 20, 2026
288.77
288.77
288.77
288.77
288.77
-
Aug 19, 2026
289.24
289.24
289.24
289.24
289.24
-
Aug 18, 2026
291.66
291.66
291.66
291.66
291.66
-
Aug 17, 2026
299.33
299.33
299.33
299.33
299.33
-
Aug 14, 2026
299.08
299.08
299.08
299.08
299.08
-
Aug 13, 2026
301.99
301.99
301.99
301.99
301.99
-
Aug 12, 2026
296.91
296.91
296.91
296.91
296.91
-
Aug 11, 2026
291.10
291.10
291.10
291.10
291.10
-
Aug 10, 2026
291.10
291.10
291.10
291.10
291.10
-
Aug 7, 2026
293.29
293.29
293.29
293.29
293.29
-
Aug 6, 2026
289.81
289.81
289.81
289.81
289.81
-
Aug 5, 2026
292.56
292.56
292.56
292.56
292.56
-
Aug 4, 2026
295.64
295.64
295.64
295.64
295.64
-
Aug 3, 2026
284.12
284.12
284.12
284.12
284.12
-
Jul 31, 2026
277.81
277.81
277.81
277.81
277.81
-
Jul 30, 2026
276.62
276.62
276.62
276.62
276.62
-
Jul 29, 2026
263.77
263.77
263.77
263.77
263.77
-
Jul 28, 2026
268.36
268.36
268.36
268.36
268.36
-
Jul 27, 2026
272.47
272.47
272.47
272.47
272.47
-
Jul 24, 2026
270.48
270.48
270.48
270.48
270.48
-
Jul 23, 2026
275.40
275.40
275.40
275.40
275.40
-
Jul 22, 2026
279.05
279.05
279.05
279.05
279.05
-
Jul 21, 2026
281.53
281.53
281.53
281.53
281.53
-
Jul 20, 2026
274.38
274.38
274.38
274.38
274.38
-
Jul 17, 2026
275.68
275.68
275.68
275.68
275.68
-
Jul 16, 2026
277.73
277.73
277.73
277.73
277.73
-
Jul 15, 2026
286.64
286.64
286.64
286.64
286.64
-
Jul 14, 2026
288.39
288.39
288.39
288.39
288.39
-
Jul 13, 2026
284.11
284.11
284.11
284.11
284.11
-
Jul 10, 2026
290.27
290.27
290.27
290.27
290.27
-
Jul 9, 2026
291.63
291.63
291.63
291.63
291.63
-
Jul 8, 2026
285.19
285.19
285.19
285.19
285.19
-
Jul 7, 2026
285.45
285.45
285.45
285.45
285.45
-
Jul 6, 2026
292.79
292.79
292.79
292.79
292.79
-
Jul 2, 2026
286.81
286.81
286.81
286.81
286.81
-
Jul 1, 2026
295.76
295.76
295.76
295.76
295.76
-
Jun 30, 2026
301.28
301.28
301.28
301.28
301.28
-
Jun 29, 2026
294.17
294.17
294.17
294.17
294.17
-
Jun 26, 2026
283.24
283.24
283.24
283.24
283.24
-
Jun 25, 2026
293.33
293.33
293.33
293.33
293.33
-
Jun 24, 2026
292.65
292.65
292.65
292.65
292.65
-
Jun 23, 2026
291.85
291.85
291.85
291.85
291.85
-
Jun 22, 2026
303.86
303.86
303.86
303.86
303.86
-
Jun 18, 2026
302.37
302.37
302.37
302.37
302.37
-
Jun 17, 2026
291.51
291.51
291.51
291.51
291.51
-
Jun 16, 2026
291.87
291.87
291.87
291.87
291.87
-
Jun 15, 2026
296.40
296.40
296.40
296.40
296.40
-
Jun 12, 2026
285.53
285.53
285.53
285.53
285.53
-
Jun 11, 2026
282.19
282.19
282.19
282.19
282.19
-
Jun 10, 2026
272.07
272.07
272.07
272.07
272.07
-
Jun 9, 2026
280.51
280.51
280.51
280.51
280.51
-
Jun 8, 2026
283.38
283.38
283.38
283.38
283.38
-
Jun 5, 2026
279.02
279.02
279.02
279.02
279.02
-
Jun 4, 2026
298.01
298.01
298.01
298.01
298.01
-
Jun 3, 2026
298.42
298.42
298.42
298.42
298.42
-
Jun 2, 2026
301.26
301.26
301.26
301.26
301.26
-
Jun 1, 2026
290.59
290.59
290.59
290.59
290.59
-
May 29, 2026
285.04
285.04
285.04
285.04
285.04
-
May 28, 2026
282.97
282.97
282.97
282.97
282.97
-
May 27, 2026
281.24
281.24
281.24
281.24
281.24
-
May 26, 2026
284.20
284.20
284.20
284.20
284.20
-
May 22, 2026
278.96
278.96
278.96
278.96
278.96
-
May 21, 2026
276.06
276.06
276.06
276.06
276.06
-
May 20, 2026
271.80
271.80
271.80
271.80
271.80
-
May 19, 2026
264.22
264.22
264.22
264.22
264.22
-
May 18, 2026
265.59
265.59
265.59
265.59
265.59
-
May 15, 2026
269.59
269.59
269.59
269.59
269.59
-
May 14, 2026
274.88
274.88
274.88
274.88
274.88
-
May 13, 2026
270.91
270.91
270.91
270.91
270.91
-
May 12, 2026
267.31
267.31
267.31
267.31
267.31
-
May 11, 2026
271.58
271.58
271.58
271.58
271.58
-
May 8, 2026
268.50
268.50
268.50
268.50
268.50
-
May 7, 2026
262.29
262.29
262.29
262.29
262.29
-
May 6, 2026
267.32
267.32
267.32
267.32
267.32
-
May 5, 2026
264.70
264.70
264.70
264.70
264.70
-
May 4, 2026
260.64
260.64
260.64
260.64
260.64
-
May 1, 2026
260.45
260.45
260.45
260.45
260.45
-
Apr 30, 2026
257.67
257.67
257.67
257.67
257.67
-
Apr 29, 2026
252.83
252.83
252.83
252.83
252.83
-
Apr 28, 2026
244.87
244.87
244.87
244.87
244.87
-
Apr 27, 2026
250.06
250.06
250.06
250.06
250.06
-
Apr 24, 2026
251.20
251.20
251.20
251.20
251.20
-
Apr 23, 2026
247.83
247.83
247.83
247.83
247.83
-
Apr 22, 2026
248.94
248.94
248.94
248.94
248.94
-
Apr 21, 2026
244.40
244.40
244.40
244.40
244.40
-
Apr 20, 2026
243.32
243.32
243.32
243.32
243.32
-
Apr 17, 2026
240.74
240.74
240.74
240.74
240.74
-
Apr 16, 2026
236.85
236.85
236.85
236.85
236.85
-
Apr 15, 2026
236.04
236.04
236.04
236.04
236.04
-
Apr 14, 2026
234.16
234.16
234.16
234.16
234.16
-
Apr 13, 2026
226.31
226.31
226.31
226.31
226.31
-
Apr 10, 2026
221.56
221.56
221.56
221.56
221.56
-
Apr 9, 2026
219.50
219.50
219.50
219.50
219.50
-
Apr 8, 2026
216.53
216.53
216.53
216.53
216.53
-
Apr 7, 2026
207.61
207.61
207.61
207.61
207.61
-
Apr 6, 2026
206.41
206.41
206.41
206.41
206.41
-
Apr 2, 2026
204.65
204.65
204.65
204.65
204.65
-
Apr 1, 2026
204.33
204.33
204.33
204.33
204.33
-
Mar 31, 2026
200.73
200.73
200.73
200.73
200.73
-
Mar 30, 2026
190.13
190.13
190.13
190.13
190.13
-
Mar 27, 2026
195.97
195.97
195.97
195.97
195.97
-
Mar 26, 2026
199.90
199.90
199.90
199.90
199.90
-
Mar 25, 2026
208.55
208.55
208.55
208.55
208.55
-
Mar 24, 2026
207.14
207.14
207.14
207.14
207.14
-
Mar 23, 2026
206.32
206.32
206.32
206.32
206.32
-
Mar 20, 2026
204.39
204.39
204.39
204.39
204.39
-
Mar 19, 2026
210.35
210.35
210.35
210.35
210.35
-
Mar 18, 2026
207.06
207.06
207.06
207.06
207.06
-
Mar 17, 2026
210.28
210.28
210.28
210.28
210.28
-
Mar 16, 2026
207.23
207.23
207.23
207.23
207.23
-
Mar 13, 2026
204.16
204.16
204.16
204.16
204.16
-
Mar 12, 2026
204.79
204.79
204.79
204.79
204.79
-
Mar 11, 2026
209.66
209.66
209.66
209.66
209.66
-
Mar 10, 2026
209.00
209.00
209.00
209.00
209.00
-
Mar 9, 2026
208.43
208.43
208.43
208.43
208.43
-
Mar 6, 2026
201.88
201.88
201.88
201.88
201.88
-
Mar 5, 2026
208.43
208.43
208.43
208.43
208.43
-
Mar 4, 2026
209.54
209.54
209.54
209.54
209.54
-
Mar 3, 2026
205.01
205.01
205.01
205.01
205.01
-
Mar 2, 2026
211.16
211.16
211.16
211.16
211.16
-
Feb 27, 2026
209.66
209.66
209.66
209.66
209.66
-
Feb 26, 2026
212.53
212.53
212.53
212.53
212.53
-
Feb 25, 2026
215.78
215.78
215.78
215.78
215.78
-
Feb 24, 2026
211.18
211.18
211.18
211.18
211.18
-
Feb 23, 2026
208.83
208.83
208.83
208.83
208.83
-
Feb 20, 2026
210.54
210.54
210.54
210.54
210.54
-
Feb 19, 2026
209.52
209.52
209.52
209.52
209.52
-
Feb 18, 2026
210.52
210.52
210.52
210.52
210.52
-
Feb 17, 2026
206.42
206.42
206.42
206.42
206.42
-
Feb 13, 2026
205.64
205.64
205.64
205.64
205.64
-
Feb 12, 2026
204.49
204.49
204.49
204.49
204.49
-
Feb 11, 2026
211.38
211.38
211.38
211.38
211.38
-
Feb 10, 2026
210.01
210.01
210.01
210.01
210.01
-
Feb 9, 2026
212.34
212.34
212.34
212.34
212.34
-
Feb 6, 2026
208.06
208.06
208.06
208.06
208.06
-
Feb 5, 2026
199.37
199.37
199.37
199.37
199.37
-
Feb 4, 2026
202.27
202.27
202.27
202.27
202.27
-
Feb 3, 2026
209.44
209.44
209.44
209.44
209.44
-
Feb 2, 2026
211.13
211.13
211.13
211.13
211.13
-
Jan 30, 2026
208.05
208.05
208.05
208.05
208.05
-
Jan 29, 2026
213.60
213.60
213.60
213.60
213.60
-
Jan 28, 2026
215.86
215.86
215.86
215.86
215.86
-
Jan 27, 2026
211.64
211.64
211.64
211.64
211.64
-
Jan 26, 2026
207.39
207.39
207.39
207.39
207.39
-
Jan 23, 2026
206.32
206.32
206.32
206.32
206.32
-
Jan 22, 2026
207.41
207.41
207.41
207.41
207.41
-
Jan 21, 2026
207.29
207.29
207.29
207.29
207.29
-
Jan 20, 2026
204.08
204.08
204.08
204.08
204.08
-
Jan 16, 2026
207.97
207.97
207.97
207.97
207.97
-
Jan 15, 2026
206.50
206.50
206.50
206.50
206.50
-
Jan 14, 2026
204.19
204.19
204.19
204.19
204.19
-
Jan 13, 2026
207.22
207.22
207.22
207.22
207.22
-
Jan 12, 2026
207.85
207.85
207.85
207.85
207.85
-
Jan 9, 2026
206.05
206.05
206.05
206.05
206.05
-
Jan 8, 2026
200.39
200.39
200.39
200.39
200.39
-
Jan 7, 2026
200.56
200.56
200.56
200.56
200.56
-
Jan 6, 2026
201.55
201.55
201.55
201.55
201.55
-
Jan 5, 2026
197.65
197.65
197.65
197.65
197.65
-
Jan 2, 2026
194.43
194.43
194.43
194.43
194.43
-
Dec 31, 2025
189.69
189.69
189.69
189.69
189.69
-
Dec 30, 2025
191.43
191.43
191.43
191.43
191.43
-
Dec 29, 2025
192.22
192.22
192.22
192.22
192.22
-
Dec 26, 2025
193.32
193.32
193.32
193.32
193.32
-
Dec 24, 2025
193.28
193.28
193.28
193.28
193.28
-
Dec 23, 2025
192.80
192.80
192.80
192.80
192.80
-
Dec 22, 2025
192.15
192.15
192.15
192.15
192.15
-
Dec 19, 2025
190.05
190.05
190.05
190.05
190.05
-
Dec 18, 2025
185.73
185.73
185.73
185.73
185.73
-
Dec 17, 2025
181.92
181.92
181.92
181.92
181.92
-
Dec 16, 2025
187.67
187.67
187.67
187.67
187.67
-
Dec 15, 2025
188.09
188.09
188.09
188.09
188.09
-
Dec 12, 2025
190.51
190.51
190.51
190.51
190.51
-
Dec 11, 2025
198.60
198.60
198.60
198.60
198.60
-
Dec 10, 2025
198.22
198.22
198.22
198.22
198.22
-
Dec 9, 2025
197.55
197.55
197.55
197.55
197.55
-
Dec 8, 2025
15.155
Distribution
Fund distributions shown include income and capital gains
Dec 8, 2025
197.38
197.38
197.38
197.38
197.38
-
Dec 5, 2025
213.85
213.85
213.85
213.85
198.70
-
Dec 4, 2025
212.13
212.13
212.13
212.13
197.10
-
Dec 3, 2025
208.45
208.45
208.45
208.45
193.68
-
Dec 2, 2025
206.67
206.67
206.67
206.67
192.02
-
Dec 1, 2025
203.52
203.52
203.52
203.52
189.10
-
Nov 28, 2025
206.07
206.07
206.07
206.07
191.47
-
Nov 26, 2025
202.79
202.79
202.79
202.79
188.42
-
Nov 25, 2025
199.10
199.10
199.10
199.10
184.99
-
Nov 24, 2025
197.30
197.30
197.30
197.30
183.32
-
Nov 21, 2025
190.56
190.56
190.56
190.56
177.06
-
Nov 20, 2025
189.34
189.34
189.34
189.34
175.92
-
Nov 19, 2025
198.06
198.06
198.06
198.06
184.02
-
Nov 18, 2025
195.81
195.81
195.81
195.81
181.93
-
Nov 17, 2025
198.96
198.96
198.96
198.96
184.86
-
Nov 14, 2025
201.97
201.97
201.97
201.97
187.66
-
Nov 13, 2025
201.12
201.12
201.12
201.12
186.87
-
Nov 12, 2025
210.67
210.67
210.67
210.67
195.74
-
Nov 11, 2025
210.55
210.55
210.55
210.55
195.63
-
Nov 10, 2025
214.68
214.68
214.68
214.68
199.47
-
Nov 7, 2025
209.50
209.50
209.50
209.50
194.65
-
Nov 6, 2025
210.99
210.99
210.99
210.99
196.04
-
Nov 5, 2025
213.83
213.83
213.83
213.83
198.68
-
Nov 4, 2025
208.55
208.55
208.55
208.55
193.77
-
Nov 3, 2025
215.94
215.94
215.94
215.94
200.64
-
Oct 31, 2025
213.56
213.56
213.56
213.56
198.43
-
Oct 30, 2025
211.17
211.17
211.17
211.17
196.20
-
Oct 29, 2025
214.10
214.10
214.10
214.10
198.93
-
