Nasdaq - Delayed Quote
USD
Columbia Global Technology Growth C (CTHCX)
99.53
-2.28
(-2.24%)
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
99.53
99.53
99.53
99.53
99.53
-
Oct 30, 2026
101.81
101.81
101.81
101.81
101.81
-
Oct 29, 2026
106.51
106.51
106.51
106.51
106.51
-
Oct 28, 2026
108.21
108.21
108.21
108.21
108.21
-
Oct 27, 2026
106.90
106.90
106.90
106.90
106.90
-
Oct 26, 2026
105.05
105.05
105.05
105.05
105.05
-
Oct 23, 2026
103.54
103.54
103.54
103.54
103.54
-
Oct 22, 2026
103.19
103.19
103.19
103.19
103.19
-
Oct 21, 2026
107.45
107.45
107.45
107.45
107.45
-
Oct 20, 2026
106.04
106.04
106.04
106.04
106.04
-
Oct 19, 2026
106.42
106.42
106.42
106.42
106.42
-
Oct 16, 2026
104.90
104.90
104.90
104.90
104.90
-
Oct 15, 2026
108.12
108.12
108.12
108.12
108.12
-
Oct 14, 2026
108.67
108.67
108.67
108.67
108.67
-
Oct 13, 2026
112.05
112.05
112.05
112.05
112.05
-
Oct 12, 2026
112.54
112.54
112.54
112.54
112.54
-
Oct 9, 2026
114.03
114.03
114.03
114.03
114.03
-
Oct 8, 2026
113.45
113.45
113.45
113.45
113.45
-
Oct 7, 2026
115.83
115.83
115.83
115.83
115.83
-
Oct 6, 2026
116.21
116.21
116.21
116.21
116.21
-
Oct 5, 2026
116.05
116.05
116.05
116.05
116.05
-
Oct 2, 2026
115.10
115.10
115.10
115.10
115.10
-
Oct 1, 2026
113.82
113.82
113.82
113.82
113.82
-
Sep 30, 2026
112.70
112.70
112.70
112.70
112.70
-
Sep 29, 2026
112.40
112.40
112.40
112.40
112.40
-
Sep 28, 2026
111.72
111.72
111.72
111.72
111.72
-
Sep 25, 2026
112.66
112.66
112.66
112.66
112.66
-
Sep 24, 2026
111.80
111.80
111.80
111.80
111.80
-
Sep 23, 2026
111.98
111.98
111.98
111.98
111.98
-
Sep 22, 2026
113.02
113.02
113.02
113.02
113.02
-
Sep 21, 2026
112.06
112.06
112.06
112.06
112.06
-
Sep 18, 2026
109.04
109.04
109.04
109.04
109.04
-
Sep 17, 2026
107.61
107.61
107.61
107.61
107.61
-
Sep 16, 2026
105.58
105.58
105.58
105.58
105.58
-
Sep 15, 2026
105.50
105.50
105.50
105.50
105.50
-
Sep 14, 2026
106.02
106.02
106.02
106.02
106.02
-
Sep 11, 2026
108.51
108.51
108.51
108.51
108.51
-
Sep 10, 2026
107.56
107.56
107.56
107.56
107.56
-
Sep 9, 2026
109.19
109.19
109.19
109.19
109.19
-
Sep 8, 2026
109.66
109.66
109.66
109.66
109.66
-
Sep 4, 2026
109.48
109.48
109.48
109.48
109.48
-
Sep 3, 2026
108.40
108.40
108.40
108.40
108.40
-
Sep 2, 2026
107.28
107.28
107.28
107.28
107.28
-
Sep 1, 2026
106.88
106.88
106.88
106.88
106.88
-
Aug 31, 2026
108.57
108.57
108.57
108.57
108.57
-
Aug 28, 2026
108.40
108.40
108.40
108.40
108.40
-
Aug 27, 2026
110.09
110.09
110.09
110.09
110.09
-
Aug 26, 2026
107.20
107.20
107.20
107.20
107.20
-
Aug 25, 2026
107.10
107.10
107.10
107.10
107.10
-
Aug 24, 2026
105.99
105.99
105.99
105.99
105.99
-
Aug 21, 2026
107.73
107.73
107.73
107.73
107.73
-
Aug 20, 2026
107.42
107.42
107.42
107.42
107.42
-
Aug 19, 2026
107.34
107.34
107.34
107.34
107.34
-
Aug 18, 2026
108.57
108.57
108.57
108.57
108.57
-
Aug 17, 2026
111.53
111.53
111.53
111.53
111.53
-
Aug 14, 2026
111.04
111.04
111.04
111.04
111.04
-
Aug 13, 2026
111.75
111.75
111.75
111.75
111.75
-
Aug 12, 2026
110.32
110.32
110.32
110.32
110.32
-
Aug 11, 2026
108.79
108.79
108.79
108.79
108.79
-
Aug 10, 2026
108.82
108.82
108.82
108.82
108.82
-
Aug 7, 2026
109.73
109.73
109.73
109.73
109.73
-
Aug 6, 2026
108.42
108.42
108.42
108.42
108.42
-
Aug 5, 2026
108.80
108.80
108.80
108.80
108.80
-
Aug 4, 2026
109.38
109.38
109.38
109.38
109.38
-
Aug 3, 2026
105.30
105.30
105.30
105.30
105.30
-
Jul 31, 2026
103.53
103.53
103.53
103.53
103.53
-
Jul 30, 2026
103.03
103.03
103.03
103.03
103.03
-
Jul 29, 2026
97.43
97.43
97.43
97.43
97.43
-
Jul 28, 2026
100.37
100.37
100.37
100.37
100.37
-
Jul 27, 2026
102.29
102.29
102.29
102.29
102.29
-
Jul 24, 2026
103.38
103.38
103.38
103.38
103.38
-
Jul 23, 2026
105.40
105.40
105.40
105.40
105.40
-
Jul 22, 2026
106.67
106.67
106.67
106.67
106.67
-
Jul 21, 2026
107.03
107.03
107.03
107.03
107.03
-
Jul 20, 2026
104.02
104.02
104.02
104.02
104.02
-
Jul 17, 2026
103.81
103.81
103.81
103.81
103.81
-
Jul 16, 2026
105.47
105.47
105.47
105.47
105.47
-
Jul 15, 2026
108.42
108.42
108.42
108.42
108.42
-
Jul 14, 2026
109.09
109.09
109.09
109.09
109.09
-
Jul 13, 2026
106.93
106.93
106.93
106.93
106.93
-
Jul 10, 2026
110.09
110.09
110.09
110.09
110.09
-
Jul 9, 2026
109.79
109.79
109.79
109.79
109.79
-
Jul 8, 2026
107.55
107.55
107.55
107.55
107.55
-
Jul 7, 2026
106.32
106.32
106.32
106.32
106.32
-
Jul 6, 2026
108.84
108.84
108.84
108.84
108.84
-
Jul 2, 2026
107.07
107.07
107.07
107.07
107.07
-
Jul 1, 2026
110.20
110.20
110.20
110.20
110.20
-
Jun 30, 2026
113.78
113.78
113.78
113.78
113.78
-
Jun 29, 2026
111.10
111.10
111.10
111.10
111.10
-
Jun 26, 2026
108.01
108.01
108.01
108.01
108.01
-
Jun 25, 2026
110.25
110.25
110.25
110.25
110.25
-
Jun 24, 2026
108.48
108.48
108.48
108.48
108.48
-
Jun 23, 2026
108.50
108.50
108.50
108.50
108.50
-
Jun 22, 2026
114.14
114.14
114.14
114.14
114.14
-
Jun 18, 2026
113.96
113.96
113.96
113.96
113.96
-
Jun 17, 2026
110.09
110.09
110.09
110.09
110.09
-
Jun 16, 2026
110.01
110.01
110.01
110.01
110.01
-
Jun 15, 2026
112.84
112.84
112.84
112.84
112.84
-
Jun 12, 2026
108.48
108.48
108.48
108.48
108.48
-
Jun 11, 2026
108.14
108.14
108.14
108.14
108.14
-
Jun 10, 2026
103.69
103.69
103.69
103.69
103.69
-
Jun 9, 2026
106.53
106.53
106.53
106.53
106.53
-
Jun 8, 2026
107.45
107.45
107.45
107.45
107.45
-
Jun 5, 2026
105.03
105.03
105.03
105.03
105.03
-
Jun 4, 2026
112.50
112.50
112.50
112.50
112.50
-
Jun 3, 2026
114.14
114.14
114.14
114.14
114.14
-
Jun 2, 2026
115.06
115.06
115.06
115.06
115.06
-
Jun 1, 2026
113.40
113.40
113.40
113.40
113.40
-
May 29, 2026
110.64
110.64
110.64
110.64
110.64
-
May 28, 2026
109.35
109.35
109.35
109.35
109.35
-
May 27, 2026
108.32
108.32
108.32
108.32
108.32
-
May 26, 2026
108.42
108.42
108.42
108.42
108.42
-
May 22, 2026
105.85
105.85
105.85
105.85
105.85
-
May 21, 2026
105.61
105.61
105.61
105.61
105.61
-
May 20, 2026
104.84
104.84
104.84
104.84
104.84
-
May 19, 2026
102.63
102.63
102.63
102.63
102.63
-
May 18, 2026
103.56
103.56
103.56
103.56
103.56
-
May 15, 2026
104.70
104.70
104.70
104.70
104.70
-
May 14, 2026
107.10
107.10
107.10
107.10
107.10
-
May 13, 2026
105.44
105.44
105.44
105.44
105.44
-
May 12, 2026
104.02
104.02
104.02
104.02
104.02
-
May 11, 2026
105.38
105.38
105.38
105.38
105.38
-
May 8, 2026
104.52
104.52
104.52
104.52
104.52
-
May 7, 2026
102.16
102.16
102.16
102.16
102.16
-
May 6, 2026
102.76
102.76
102.76
102.76
102.76
-
May 5, 2026
99.99
99.99
99.99
99.99
99.99
-
May 4, 2026
98.41
98.41
98.41
98.41
98.41
-
May 1, 2026
98.11
98.11
98.11
98.11
98.11
-
Apr 30, 2026
97.26
97.26
97.26
97.26
97.26
-
Apr 29, 2026
96.92
96.92
96.92
96.92
96.92
-
Apr 28, 2026
96.35
96.35
96.35
96.35
96.35
-
Apr 27, 2026
98.25
98.25
98.25
98.25
98.25
-
Apr 24, 2026
98.00
98.00
98.00
98.00
98.00
-
Apr 23, 2026
95.78
95.78
95.78
95.78
95.78
-
Apr 22, 2026
97.01
97.01
97.01
97.01
97.01
-
Apr 21, 2026
94.91
94.91
94.91
94.91
94.91
-
Apr 20, 2026
95.21
95.21
95.21
95.21
95.21
-
Apr 17, 2026
95.40
95.40
95.40
95.40
95.40
-
Apr 16, 2026
93.98
93.98
93.98
93.98
93.98
-
Apr 15, 2026
93.86
93.86
93.86
93.86
93.86
-
Apr 14, 2026
92.59
92.59
92.59
92.59
92.59
-
Apr 13, 2026
90.74
90.74
90.74
90.74
90.74
-
Apr 10, 2026
89.26
89.26
89.26
89.26
89.26
-
Apr 9, 2026
88.51
88.51
88.51
88.51
88.51
-
Apr 8, 2026
87.88
87.88
87.88
87.88
87.88
-
Apr 7, 2026
84.50
84.50
84.50
84.50
84.50
-
Apr 6, 2026
83.85
83.85
83.85
83.85
83.85
-
Apr 2, 2026
83.32
83.32
83.32
83.32
83.32
-
Apr 1, 2026
83.23
83.23
83.23
83.23
83.23
-
Mar 31, 2026
81.92
81.92
81.92
81.92
81.92
-
Mar 30, 2026
78.33
78.33
78.33
78.33
78.33
-
Mar 27, 2026
79.68
79.68
79.68
79.68
79.68
-
Mar 26, 2026
81.32
81.32
81.32
81.32
81.32
-
Mar 25, 2026
84.39
84.39
84.39
84.39
84.39
-
Mar 24, 2026
84.15
84.15
84.15
84.15
84.15
-
Mar 23, 2026
84.74
84.74
84.74
84.74
84.74
-
Mar 20, 2026
83.34
83.34
83.34
83.34
83.34
-
Mar 19, 2026
85.37
85.37
85.37
85.37
85.37
-
Mar 18, 2026
85.27
85.27
85.27
85.27
85.27
-
Mar 17, 2026
86.38
86.38
86.38
86.38
86.38
-
Mar 16, 2026
85.78
85.78
85.78
85.78
85.78
-
Mar 13, 2026
84.41
84.41
84.41
84.41
84.41
-
Mar 12, 2026
85.05
85.05
85.05
85.05
85.05
-
Mar 11, 2026
87.01
87.01
87.01
87.01
87.01
-
Mar 10, 2026
86.71
86.71
86.71
86.71
86.71
-
Mar 9, 2026
86.51
86.51
86.51
86.51
86.51
-
Mar 6, 2026
84.68
84.68
84.68
84.68
84.68
-
Mar 5, 2026
86.75
86.75
86.75
86.75
86.75
-
Mar 4, 2026
86.57
86.57
86.57
86.57
86.57
-
Mar 3, 2026
85.29
85.29
85.29
85.29
85.29
-
Mar 2, 2026
87.11
87.11
87.11
87.11
87.11
-
Feb 27, 2026
86.85
86.85
86.85
86.85
86.85
-
Feb 26, 2026
87.97
87.97
87.97
87.97
87.97
-
Feb 25, 2026
89.60
89.60
89.60
89.60
89.60
-
Feb 24, 2026
87.94
87.94
87.94
87.94
87.94
-
Feb 23, 2026
86.92
86.92
86.92
86.92
86.92
-
Feb 20, 2026
88.19
88.19
88.19
88.19
88.19
-
Feb 19, 2026
87.31
87.31
87.31
87.31
87.31
-
Feb 18, 2026
87.63
87.63
87.63
87.63
87.63
-
Feb 17, 2026
86.52
86.52
86.52
86.52
86.52
-
Feb 13, 2026
86.32
86.32
86.32
86.32
86.32
-
Feb 12, 2026
86.35
86.35
86.35
86.35
86.35
-
Feb 11, 2026
88.30
88.30
88.30
88.30
88.30
-
Feb 10, 2026
87.90
87.90
87.90
87.90
87.90
-
Feb 9, 2026
88.24
88.24
88.24
88.24
88.24
-
Feb 6, 2026
87.01
87.01
87.01
87.01
87.01
-
Feb 5, 2026
83.85
83.85
83.85
83.85
83.85
-
Feb 4, 2026
84.87
84.87
84.87
84.87
84.87
-
Feb 3, 2026
87.21
87.21
87.21
87.21
87.21
-
Feb 2, 2026
89.48
89.48
89.48
89.48
89.48
-
Jan 30, 2026
89.08
89.08
89.08
89.08
89.08
-
Jan 29, 2026
90.78
90.78
90.78
90.78
90.78
-
Jan 28, 2026
91.44
91.44
91.44
91.44
91.44
-
Jan 27, 2026
90.96
90.96
90.96
90.96
90.96
-
Jan 26, 2026
89.52
89.52
89.52
89.52
89.52
-
Jan 23, 2026
88.82
88.82
88.82
88.82
88.82
-
Jan 22, 2026
88.61
88.61
88.61
88.61
88.61
-
Jan 21, 2026
88.14
88.14
88.14
88.14
88.14
-
Jan 20, 2026
87.23
87.23
87.23
87.23
87.23
-
Jan 16, 2026
89.74
89.74
89.74
89.74
89.74
-
Jan 15, 2026
89.36
89.36
89.36
89.36
89.36
-
Jan 14, 2026
88.58
88.58
88.58
88.58
88.58
-
Jan 13, 2026
90.01
90.01
90.01
90.01
90.01
-
Jan 12, 2026
90.40
90.40
90.40
90.40
90.40
-
Jan 9, 2026
90.01
90.01
90.01
90.01
90.01
-
Jan 8, 2026
88.67
88.67
88.67
88.67
88.67
-
Jan 7, 2026
89.85
89.85
89.85
89.85
89.85
-
Jan 6, 2026
89.91
89.91
89.91
89.91
89.91
-
Jan 5, 2026
88.87
88.87
88.87
88.87
88.87
-
Jan 2, 2026
88.17
88.17
88.17
88.17
88.17
-
Dec 31, 2025
87.41
87.41
87.41
87.41
87.41
-
Dec 30, 2025
88.11
88.11
88.11
88.11
88.11
-
Dec 29, 2025
88.34
88.34
88.34
88.34
88.34
-
Dec 26, 2025
88.69
88.69
88.69
88.69
88.69
-
Dec 24, 2025
88.41
88.41
88.41
88.41
88.41
-
Dec 23, 2025
88.21
88.21
88.21
88.21
88.21
-
Dec 22, 2025
87.48
87.48
87.48
87.48
87.48
-
Dec 19, 2025
86.84
86.84
86.84
86.84
86.84
-
Dec 18, 2025
85.24
85.24
85.24
85.24
85.24
-
Dec 17, 2025
83.81
83.81
83.81
83.81
83.81
-
Dec 16, 2025
85.84
85.84
85.84
85.84
85.84
-
Dec 15, 2025
3.431
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
85.66
85.66
85.66
85.66
85.66
-
Dec 12, 2025
90.00
90.00
90.00
90.00
86.57
-
Dec 11, 2025
92.91
92.91
92.91
92.91
89.37
-
Dec 10, 2025
93.43
93.43
93.43
93.43
89.87
-
Dec 9, 2025
92.98
92.98
92.98
92.98
89.44
-
Dec 8, 2025
92.81
92.81
92.81
92.81
89.27
-
Dec 5, 2025
92.22
92.22
92.22
92.22
88.70
-
Dec 4, 2025
91.68
91.68
91.68
91.68
88.18
-
Dec 3, 2025
91.56
91.56
91.56
91.56
88.07
-
Dec 2, 2025
91.44
91.44
91.44
91.44
87.95
-
Dec 1, 2025
90.62
90.62
90.62
90.62
87.17
-
Nov 28, 2025
90.88
90.88
90.88
90.88
87.42
-
Nov 26, 2025
90.30
90.30
90.30
90.30
86.86
-
Nov 25, 2025
89.27
89.27
89.27
89.27
85.87
-
Nov 24, 2025
88.82
88.82
88.82
88.82
85.43
-
Nov 21, 2025
86.17
86.17
86.17
86.17
82.89
-
Nov 20, 2025
85.94
85.94
85.94
85.94
82.66
-
Nov 19, 2025
88.38
88.38
88.38
88.38
85.01
-
Nov 18, 2025
87.32
87.32
87.32
87.32
83.99
-
Nov 17, 2025
88.69
88.69
88.69
88.69
85.31
-
Nov 14, 2025
89.68
89.68
89.68
89.68
86.26
-
Nov 13, 2025
89.50
89.50
89.50
89.50
86.09
-
Nov 12, 2025
91.88
91.88
91.88
91.88
88.38
-
Nov 11, 2025
91.84
91.84
91.84
91.84
88.34
-
Nov 10, 2025
92.68
92.68
92.68
92.68
89.15
-
Nov 7, 2025
90.35
90.35
90.35
90.35
86.91
-
Nov 6, 2025
90.80
90.80
90.80
90.80
87.34
-
Nov 5, 2025
92.58
92.58
92.58
92.58
89.05
-
Nov 4, 2025
92.12
92.12
92.12
92.12
88.61
-
Nov 3, 2025
94.56
94.56
94.56
94.56
90.96
-
