Nasdaq - Delayed Quote
USD
Columbia Global Technology Growth Inst (CMTFX)
127.48
-2.91
(-2.23%)
At close: 8:07:04 PM EST
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
Nov 2, 2026
127.48
127.48
127.48
127.48
127.48
-
Oct 30, 2026
130.39
130.39
130.39
130.39
130.39
-
Oct 29, 2026
136.40
136.40
136.40
136.40
136.40
-
Oct 28, 2026
138.57
138.57
138.57
138.57
138.57
-
Oct 27, 2026
136.90
136.90
136.90
136.90
136.90
-
Oct 26, 2026
134.53
134.53
134.53
134.53
134.53
-
Oct 23, 2026
132.57
132.57
132.57
132.57
132.57
-
Oct 22, 2026
132.13
132.13
132.13
132.13
132.13
-
Oct 21, 2026
137.57
137.57
137.57
137.57
137.57
-
Oct 20, 2026
135.77
135.77
135.77
135.77
135.77
-
Oct 19, 2026
136.25
136.25
136.25
136.25
136.25
-
Oct 16, 2026
134.29
134.29
134.29
134.29
134.29
-
Oct 15, 2026
138.42
138.42
138.42
138.42
138.42
-
Oct 14, 2026
139.11
139.11
139.11
139.11
139.11
-
Oct 13, 2026
143.44
143.44
143.44
143.44
143.44
-
Oct 12, 2026
144.06
144.06
144.06
144.06
144.06
-
Oct 9, 2026
145.95
145.95
145.95
145.95
145.95
-
Oct 8, 2026
145.21
145.21
145.21
145.21
145.21
-
Oct 7, 2026
148.25
148.25
148.25
148.25
148.25
-
Oct 6, 2026
148.73
148.73
148.73
148.73
148.73
-
Oct 5, 2026
148.52
148.52
148.52
148.52
148.52
-
Oct 2, 2026
147.30
147.30
147.30
147.30
147.30
-
Oct 1, 2026
145.65
145.65
145.65
145.65
145.65
-
Sep 30, 2026
144.22
144.22
144.22
144.22
144.22
-
Sep 29, 2026
143.83
143.83
143.83
143.83
143.83
-
Sep 28, 2026
142.95
142.95
142.95
142.95
142.95
-
Sep 25, 2026
144.15
144.15
144.15
144.15
144.15
-
Sep 24, 2026
143.05
143.05
143.05
143.05
143.05
-
Sep 23, 2026
143.26
143.26
143.26
143.26
143.26
-
Sep 22, 2026
144.60
144.60
144.60
144.60
144.60
-
Sep 21, 2026
143.36
143.36
143.36
143.36
143.36
-
Sep 18, 2026
139.49
139.49
139.49
139.49
139.49
-
Sep 17, 2026
137.65
137.65
137.65
137.65
137.65
-
Sep 16, 2026
135.05
135.05
135.05
135.05
135.05
-
Sep 15, 2026
134.95
134.95
134.95
134.95
134.95
-
Sep 14, 2026
135.61
135.61
135.61
135.61
135.61
-
Sep 11, 2026
138.78
138.78
138.78
138.78
138.78
-
Sep 10, 2026
137.56
137.56
137.56
137.56
137.56
-
Sep 9, 2026
139.65
139.65
139.65
139.65
139.65
-
Sep 8, 2026
140.24
140.24
140.24
140.24
140.24
-
Sep 4, 2026
139.99
139.99
139.99
139.99
139.99
-
Sep 3, 2026
138.62
138.62
138.62
138.62
138.62
-
Sep 2, 2026
137.17
137.17
137.17
137.17
137.17
-
Sep 1, 2026
136.66
136.66
136.66
136.66
136.66
-
Aug 31, 2026
138.81
138.81
138.81
138.81
138.81
-
Aug 28, 2026
138.59
138.59
138.59
138.59
138.59
-
Aug 27, 2026
140.74
140.74
140.74
140.74
140.74
-
Aug 26, 2026
137.05
137.05
137.05
137.05
137.05
-
Aug 25, 2026
136.91
136.91
136.91
136.91
136.91
-
Aug 24, 2026
135.49
135.49
135.49
135.49
135.49
-
Aug 21, 2026
137.70
137.70
137.70
137.70
137.70
-
Aug 20, 2026
137.30
137.30
137.30
137.30
137.30
-
Aug 19, 2026
137.20
137.20
137.20
137.20
137.20
-
Aug 18, 2026
138.77
138.77
138.77
138.77
138.77
-
Aug 17, 2026
142.55
142.55
142.55
142.55
142.55
-
Aug 14, 2026
141.91
141.91
141.91
141.91
141.91
-
Aug 13, 2026
142.81
142.81
142.81
142.81
142.81
-
Aug 12, 2026
140.98
140.98
140.98
140.98
140.98
-
Aug 11, 2026
139.02
139.02
139.02
139.02
139.02
-
Aug 10, 2026
139.06
139.06
139.06
139.06
139.06
-
Aug 7, 2026
140.21
140.21
140.21
140.21
140.21
-
Aug 6, 2026
138.53
138.53
138.53
138.53
138.53
-
Aug 5, 2026
139.01
139.01
139.01
139.01
139.01
-
Aug 4, 2026
139.74
139.74
139.74
139.74
139.74
-
Aug 3, 2026
134.53
134.53
134.53
134.53
134.53
-
Jul 31, 2026
132.26
132.26
132.26
132.26
132.26
-
Jul 30, 2026
131.62
131.62
131.62
131.62
131.62
-
Jul 29, 2026
124.46
124.46
124.46
124.46
124.46
-
Jul 28, 2026
128.21
128.21
128.21
128.21
128.21
-
Jul 27, 2026
130.66
130.66
130.66
130.66
130.66
-
Jul 24, 2026
132.05
132.05
132.05
132.05
132.05
-
Jul 23, 2026
134.61
134.61
134.61
134.61
134.61
-
Jul 22, 2026
136.23
136.23
136.23
136.23
136.23
-
Jul 21, 2026
136.69
136.69
136.69
136.69
136.69
-
Jul 20, 2026
132.84
132.84
132.84
132.84
132.84
-
Jul 17, 2026
132.57
132.57
132.57
132.57
132.57
-
Jul 16, 2026
134.69
134.69
134.69
134.69
134.69
-
Jul 15, 2026
138.44
138.44
138.44
138.44
138.44
-
Jul 14, 2026
139.30
139.30
139.30
139.30
139.30
-
Jul 13, 2026
136.54
136.54
136.54
136.54
136.54
-
Jul 10, 2026
140.56
140.56
140.56
140.56
140.56
-
Jul 9, 2026
140.17
140.17
140.17
140.17
140.17
-
Jul 8, 2026
137.31
137.31
137.31
137.31
137.31
-
Jul 7, 2026
135.74
135.74
135.74
135.74
135.74
-
Jul 6, 2026
138.94
138.94
138.94
138.94
138.94
-
Jul 2, 2026
136.67
136.67
136.67
136.67
136.67
-
Jul 1, 2026
140.66
140.66
140.66
140.66
140.66
-
Jun 30, 2026
145.24
145.24
145.24
145.24
145.24
-
Jun 29, 2026
141.81
141.81
141.81
141.81
141.81
-
Jun 26, 2026
137.85
137.85
137.85
137.85
137.85
-
Jun 25, 2026
140.70
140.70
140.70
140.70
140.70
-
Jun 24, 2026
138.44
138.44
138.44
138.44
138.44
-
Jun 23, 2026
138.46
138.46
138.46
138.46
138.46
-
Jun 22, 2026
145.66
145.66
145.66
145.66
145.66
-
Jun 18, 2026
145.42
145.42
145.42
145.42
145.42
-
Jun 17, 2026
140.47
140.47
140.47
140.47
140.47
-
Jun 16, 2026
140.36
140.36
140.36
140.36
140.36
-
Jun 15, 2026
143.98
143.98
143.98
143.98
143.98
-
Jun 12, 2026
138.39
138.39
138.39
138.39
138.39
-
Jun 11, 2026
137.95
137.95
137.95
137.95
137.95
-
Jun 10, 2026
132.28
132.28
132.28
132.28
132.28
-
Jun 9, 2026
135.90
135.90
135.90
135.90
135.90
-
Jun 8, 2026
137.07
137.07
137.07
137.07
137.07
-
Jun 5, 2026
133.97
133.97
133.97
133.97
133.97
-
Jun 4, 2026
143.49
143.49
143.49
143.49
143.49
-
Jun 3, 2026
145.58
145.58
145.58
145.58
145.58
-
Jun 2, 2026
146.76
146.76
146.76
146.76
146.76
-
Jun 1, 2026
144.63
144.63
144.63
144.63
144.63
-
May 29, 2026
141.10
141.10
141.10
141.10
141.10
-
May 28, 2026
139.44
139.44
139.44
139.44
139.44
-
May 27, 2026
138.13
138.13
138.13
138.13
138.13
-
May 26, 2026
138.26
138.26
138.26
138.26
138.26
-
May 22, 2026
134.96
134.96
134.96
134.96
134.96
-
May 21, 2026
134.65
134.65
134.65
134.65
134.65
-
May 20, 2026
133.67
133.67
133.67
133.67
133.67
-
May 19, 2026
130.85
130.85
130.85
130.85
130.85
-
May 18, 2026
132.03
132.03
132.03
132.03
132.03
-
May 15, 2026
133.47
133.47
133.47
133.47
133.47
-
May 14, 2026
136.52
136.52
136.52
136.52
136.52
-
May 13, 2026
134.41
134.41
134.41
134.41
134.41
-
May 12, 2026
132.60
132.60
132.60
132.60
132.60
-
May 11, 2026
134.33
134.33
134.33
134.33
134.33
-
May 8, 2026
133.22
133.22
133.22
133.22
133.22
-
May 7, 2026
130.20
130.20
130.20
130.20
130.20
-
May 6, 2026
130.96
130.96
130.96
130.96
130.96
-
May 5, 2026
127.44
127.44
127.44
127.44
127.44
-
May 4, 2026
125.41
125.41
125.41
125.41
125.41
-
May 1, 2026
125.02
125.02
125.02
125.02
125.02
-
Apr 30, 2026
123.93
123.93
123.93
123.93
123.93
-
Apr 29, 2026
123.50
123.50
123.50
123.50
123.50
-
Apr 28, 2026
122.77
122.77
122.77
122.77
122.77
-
Apr 27, 2026
125.19
125.19
125.19
125.19
125.19
-
Apr 24, 2026
124.86
124.86
124.86
124.86
124.86
-
Apr 23, 2026
122.03
122.03
122.03
122.03
122.03
-
Apr 22, 2026
123.59
123.59
123.59
123.59
123.59
-
Apr 21, 2026
120.92
120.92
120.92
120.92
120.92
-
Apr 20, 2026
121.29
121.29
121.29
121.29
121.29
-
Apr 17, 2026
121.52
121.52
121.52
121.52
121.52
-
Apr 16, 2026
119.71
119.71
119.71
119.71
119.71
-
Apr 15, 2026
119.56
119.56
119.56
119.56
119.56
-
Apr 14, 2026
117.94
117.94
117.94
117.94
117.94
-
Apr 13, 2026
115.57
115.57
115.57
115.57
115.57
-
Apr 10, 2026
113.68
113.68
113.68
113.68
113.68
-
Apr 9, 2026
112.72
112.72
112.72
112.72
112.72
-
Apr 8, 2026
111.92
111.92
111.92
111.92
111.92
-
Apr 7, 2026
107.61
107.61
107.61
107.61
107.61
-
Apr 6, 2026
106.77
106.77
106.77
106.77
106.77
-
Apr 2, 2026
106.09
106.09
106.09
106.09
106.09
-
Apr 1, 2026
105.97
105.97
105.97
105.97
105.97
-
Mar 31, 2026
104.30
104.30
104.30
104.30
104.30
-
Mar 30, 2026
99.73
99.73
99.73
99.73
99.73
-
Mar 27, 2026
101.44
101.44
101.44
101.44
101.44
-
Mar 26, 2026
103.53
103.53
103.53
103.53
103.53
-
Mar 25, 2026
107.43
107.43
107.43
107.43
107.43
-
Mar 24, 2026
107.13
107.13
107.13
107.13
107.13
-
Mar 23, 2026
107.88
107.88
107.88
107.88
107.88
-
Mar 20, 2026
106.08
106.08
106.08
106.08
106.08
-
Mar 19, 2026
108.66
108.66
108.66
108.66
108.66
-
Mar 18, 2026
108.53
108.53
108.53
108.53
108.53
-
Mar 17, 2026
109.94
109.94
109.94
109.94
109.94
-
Mar 16, 2026
109.17
109.17
109.17
109.17
109.17
-
Mar 13, 2026
107.42
107.42
107.42
107.42
107.42
-
Mar 12, 2026
108.23
108.23
108.23
108.23
108.23
-
Mar 11, 2026
110.73
110.73
110.73
110.73
110.73
-
Mar 10, 2026
110.34
110.34
110.34
110.34
110.34
-
Mar 9, 2026
110.08
110.08
110.08
110.08
110.08
-
Mar 6, 2026
107.75
107.75
107.75
107.75
107.75
-
Mar 5, 2026
110.37
110.37
110.37
110.37
110.37
-
Mar 4, 2026
110.14
110.14
110.14
110.14
110.14
-
Mar 3, 2026
108.51
108.51
108.51
108.51
108.51
-
Mar 2, 2026
110.83
110.83
110.83
110.83
110.83
-
Feb 27, 2026
110.49
110.49
110.49
110.49
110.49
-
Feb 26, 2026
111.90
111.90
111.90
111.90
111.90
-
Feb 25, 2026
113.97
113.97
113.97
113.97
113.97
-
Feb 24, 2026
111.87
111.87
111.87
111.87
111.87
-
Feb 23, 2026
110.56
110.56
110.56
110.56
110.56
-
Feb 20, 2026
112.17
112.17
112.17
112.17
112.17
-
Feb 19, 2026
111.05
111.05
111.05
111.05
111.05
-
Feb 18, 2026
111.45
111.45
111.45
111.45
111.45
-
Feb 17, 2026
110.04
110.04
110.04
110.04
110.04
-
Feb 13, 2026
109.77
109.77
109.77
109.77
109.77
-
Feb 12, 2026
109.81
109.81
109.81
109.81
109.81
-
Feb 11, 2026
112.28
112.28
112.28
112.28
112.28
-
Feb 10, 2026
111.77
111.77
111.77
111.77
111.77
-
Feb 9, 2026
112.20
112.20
112.20
112.20
112.20
-
Feb 6, 2026
110.62
110.62
110.62
110.62
110.62
-
Feb 5, 2026
106.61
106.61
106.61
106.61
106.61
-
Feb 4, 2026
107.90
107.90
107.90
107.90
107.90
-
Feb 3, 2026
110.86
110.86
110.86
110.86
110.86
-
Feb 2, 2026
113.76
113.76
113.76
113.76
113.76
-
Jan 30, 2026
113.24
113.24
113.24
113.24
113.24
-
Jan 29, 2026
115.40
115.40
115.40
115.40
115.40
-
Jan 28, 2026
116.23
116.23
116.23
116.23
116.23
-
Jan 27, 2026
115.61
115.61
115.61
115.61
115.61
-
Jan 26, 2026
113.79
113.79
113.79
113.79
113.79
-
Jan 23, 2026
112.88
112.88
112.88
112.88
112.88
-
Jan 22, 2026
112.62
112.62
112.62
112.62
112.62
-
Jan 21, 2026
112.01
112.01
112.01
112.01
112.01
-
Jan 20, 2026
110.85
110.85
110.85
110.85
110.85
-
Jan 16, 2026
114.02
114.02
114.02
114.02
114.02
-
Jan 15, 2026
113.55
113.55
113.55
113.55
113.55
-
Jan 14, 2026
112.55
112.55
112.55
112.55
112.55
-
Jan 13, 2026
114.37
114.37
114.37
114.37
114.37
-
Jan 12, 2026
114.86
114.86
114.86
114.86
114.86
-
Jan 9, 2026
114.35
114.35
114.35
114.35
114.35
-
Jan 8, 2026
112.65
112.65
112.65
112.65
112.65
-
Jan 7, 2026
114.14
114.14
114.14
114.14
114.14
-
Jan 6, 2026
114.22
114.22
114.22
114.22
114.22
-
Jan 5, 2026
112.88
112.88
112.88
112.88
112.88
-
Jan 2, 2026
112.00
112.00
112.00
112.00
112.00
-
Dec 31, 2025
111.02
111.02
111.02
111.02
111.02
-
Dec 30, 2025
111.91
111.91
111.91
111.91
111.91
-
Dec 29, 2025
112.20
112.20
112.20
112.20
112.20
-
Dec 26, 2025
112.63
112.63
112.63
112.63
112.63
-
Dec 24, 2025
112.27
112.27
112.27
112.27
112.27
-
Dec 23, 2025
112.01
112.01
112.01
112.01
112.01
-
Dec 22, 2025
111.09
111.09
111.09
111.09
111.09
-
Dec 19, 2025
110.26
110.26
110.26
110.26
110.26
-
Dec 18, 2025
108.23
108.23
108.23
108.23
108.23
-
Dec 17, 2025
106.41
106.41
106.41
106.41
106.41
-
Dec 16, 2025
108.98
108.98
108.98
108.98
108.98
-
Dec 15, 2025
3.431
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
108.75
108.75
108.75
108.75
108.75
-
Dec 12, 2025
113.31
113.31
113.31
113.31
109.88
-
Dec 11, 2025
116.98
116.98
116.98
116.98
113.44
-
Dec 10, 2025
117.63
117.63
117.63
117.63
114.07
-
Dec 9, 2025
117.06
117.06
117.06
117.06
113.52
-
Dec 8, 2025
116.84
116.84
116.84
116.84
113.30
-
Dec 5, 2025
116.08
116.08
116.08
116.08
112.57
-
Dec 4, 2025
115.40
115.40
115.40
115.40
111.91
-
Dec 3, 2025
115.25
115.25
115.25
115.25
111.76
-
Dec 2, 2025
115.10
115.10
115.10
115.10
111.61
-
Dec 1, 2025
114.06
114.06
114.06
114.06
110.61
-
Nov 28, 2025
114.38
114.38
114.38
114.38
110.92
-
Nov 26, 2025
113.65
113.65
113.65
113.65
110.21
-
Nov 25, 2025
112.34
112.34
112.34
112.34
108.94
-
Nov 24, 2025
111.77
111.77
111.77
111.77
108.39
-
Nov 21, 2025
108.43
108.43
108.43
108.43
105.15
-
Nov 20, 2025
108.14
108.14
108.14
108.14
104.87
-
Nov 19, 2025
111.21
111.21
111.21
111.21
107.84
-
Nov 18, 2025
109.87
109.87
109.87
109.87
106.54
-
Nov 17, 2025
111.59
111.59
111.59
111.59
108.21
-
Nov 14, 2025
112.82
112.82
112.82
112.82
109.40
-
Nov 13, 2025
112.60
112.60
112.60
112.60
109.19
-
Nov 12, 2025
115.59
115.59
115.59
115.59
112.09
-
Nov 11, 2025
115.54
115.54
115.54
115.54
112.04
-
Nov 10, 2025
116.59
116.59
116.59
116.59
113.06
-
Nov 7, 2025
113.65
113.65
113.65
113.65
110.21
-
Nov 6, 2025
114.22
114.22
114.22
114.22
110.76
-
Nov 5, 2025
116.45
116.45
116.45
116.45
112.92
-
Nov 4, 2025
115.87
115.87
115.87
115.87
112.36
-
Nov 3, 2025
118.93
118.93
118.93
118.93
115.33
-
