Nasdaq - Delayed Quote
USD
Columbia Global Technology Growth Inst2 (CTHRX)
130.95
-2.99
(-2.23%)
At close: 8:00:48 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
130.95
130.95
130.95
130.95
130.95
-
Oct 30, 2026
133.94
133.94
133.94
133.94
133.94
-
Oct 29, 2026
140.12
140.12
140.12
140.12
140.12
-
Oct 28, 2026
142.35
142.35
142.35
142.35
142.35
-
Oct 27, 2026
140.63
140.63
140.63
140.63
140.63
-
Oct 26, 2026
138.19
138.19
138.19
138.19
138.19
-
Oct 23, 2026
136.19
136.19
136.19
136.19
136.19
-
Oct 22, 2026
135.73
135.73
135.73
135.73
135.73
-
Oct 21, 2026
141.32
141.32
141.32
141.32
141.32
-
Oct 20, 2026
139.47
139.47
139.47
139.47
139.47
-
Oct 19, 2026
139.96
139.96
139.96
139.96
139.96
-
Oct 16, 2026
137.95
137.95
137.95
137.95
137.95
-
Oct 15, 2026
142.18
142.18
142.18
142.18
142.18
-
Oct 14, 2026
142.90
142.90
142.90
142.90
142.90
-
Oct 13, 2026
147.34
147.34
147.34
147.34
147.34
-
Oct 12, 2026
147.98
147.98
147.98
147.98
147.98
-
Oct 9, 2026
149.92
149.92
149.92
149.92
149.92
-
Oct 8, 2026
149.16
149.16
149.16
149.16
149.16
-
Oct 7, 2026
152.29
152.29
152.29
152.29
152.29
-
Oct 6, 2026
152.77
152.77
152.77
152.77
152.77
-
Oct 5, 2026
152.57
152.57
152.57
152.57
152.57
-
Oct 2, 2026
151.31
151.31
151.31
151.31
151.31
-
Oct 1, 2026
149.61
149.61
149.61
149.61
149.61
-
Sep 30, 2026
148.14
148.14
148.14
148.14
148.14
-
Sep 29, 2026
147.74
147.74
147.74
147.74
147.74
-
Sep 28, 2026
146.84
146.84
146.84
146.84
146.84
-
Sep 25, 2026
148.07
148.07
148.07
148.07
148.07
-
Sep 24, 2026
146.94
146.94
146.94
146.94
146.94
-
Sep 23, 2026
147.16
147.16
147.16
147.16
147.16
-
Sep 22, 2026
148.53
148.53
148.53
148.53
148.53
-
Sep 21, 2026
147.25
147.25
147.25
147.25
147.25
-
Sep 18, 2026
143.28
143.28
143.28
143.28
143.28
-
Sep 17, 2026
141.39
141.39
141.39
141.39
141.39
-
Sep 16, 2026
138.72
138.72
138.72
138.72
138.72
-
Sep 15, 2026
138.62
138.62
138.62
138.62
138.62
-
Sep 14, 2026
139.30
139.30
139.30
139.30
139.30
-
Sep 11, 2026
142.56
142.56
142.56
142.56
142.56
-
Sep 10, 2026
141.30
141.30
141.30
141.30
141.30
-
Sep 9, 2026
143.44
143.44
143.44
143.44
143.44
-
Sep 8, 2026
144.05
144.05
144.05
144.05
144.05
-
Sep 4, 2026
143.79
143.79
143.79
143.79
143.79
-
Sep 3, 2026
142.38
142.38
142.38
142.38
142.38
-
Sep 2, 2026
140.90
140.90
140.90
140.90
140.90
-
Sep 1, 2026
140.37
140.37
140.37
140.37
140.37
-
Aug 31, 2026
142.58
142.58
142.58
142.58
142.58
-
Aug 28, 2026
142.35
142.35
142.35
142.35
142.35
-
Aug 27, 2026
144.56
144.56
144.56
144.56
144.56
-
Aug 26, 2026
140.77
140.77
140.77
140.77
140.77
-
Aug 25, 2026
140.63
140.63
140.63
140.63
140.63
-
Aug 24, 2026
139.17
139.17
139.17
139.17
139.17
-
Aug 21, 2026
141.44
141.44
141.44
141.44
141.44
-
Aug 20, 2026
141.03
141.03
141.03
141.03
141.03
-
Aug 19, 2026
140.92
140.92
140.92
140.92
140.92
-
Aug 18, 2026
142.53
142.53
142.53
142.53
142.53
-
Aug 17, 2026
146.42
146.42
146.42
146.42
146.42
-
Aug 14, 2026
145.76
145.76
145.76
145.76
145.76
-
Aug 13, 2026
146.68
146.68
146.68
146.68
146.68
-
Aug 12, 2026
144.80
144.80
144.80
144.80
144.80
-
Aug 11, 2026
142.80
142.80
142.80
142.80
142.80
-
Aug 10, 2026
142.83
142.83
142.83
142.83
142.83
-
Aug 7, 2026
144.01
144.01
144.01
144.01
144.01
-
Aug 6, 2026
142.29
142.29
142.29
142.29
142.29
-
Aug 5, 2026
142.78
142.78
142.78
142.78
142.78
-
Aug 4, 2026
143.53
143.53
143.53
143.53
143.53
-
Aug 3, 2026
138.18
138.18
138.18
138.18
138.18
-
Jul 31, 2026
135.84
135.84
135.84
135.84
135.84
-
Jul 30, 2026
135.19
135.19
135.19
135.19
135.19
-
Jul 29, 2026
127.83
127.83
127.83
127.83
127.83
-
Jul 28, 2026
131.68
131.68
131.68
131.68
131.68
-
Jul 27, 2026
134.20
134.20
134.20
134.20
134.20
-
Jul 24, 2026
135.63
135.63
135.63
135.63
135.63
-
Jul 23, 2026
138.26
138.26
138.26
138.26
138.26
-
Jul 22, 2026
139.92
139.92
139.92
139.92
139.92
-
Jul 21, 2026
140.40
140.40
140.40
140.40
140.40
-
Jul 20, 2026
136.44
136.44
136.44
136.44
136.44
-
Jul 17, 2026
136.16
136.16
136.16
136.16
136.16
-
Jul 16, 2026
138.33
138.33
138.33
138.33
138.33
-
Jul 15, 2026
142.19
142.19
142.19
142.19
142.19
-
Jul 14, 2026
143.07
143.07
143.07
143.07
143.07
-
Jul 13, 2026
140.24
140.24
140.24
140.24
140.24
-
Jul 10, 2026
144.36
144.36
144.36
144.36
144.36
-
Jul 9, 2026
143.97
143.97
143.97
143.97
143.97
-
Jul 8, 2026
141.03
141.03
141.03
141.03
141.03
-
Jul 7, 2026
139.41
139.41
139.41
139.41
139.41
-
Jul 6, 2026
142.71
142.71
142.71
142.71
142.71
-
Jul 2, 2026
140.37
140.37
140.37
140.37
140.37
-
Jul 1, 2026
144.47
144.47
144.47
144.47
144.47
-
Jun 30, 2026
149.17
149.17
149.17
149.17
149.17
-
Jun 29, 2026
145.65
145.65
145.65
145.65
145.65
-
Jun 26, 2026
141.58
141.58
141.58
141.58
141.58
-
Jun 25, 2026
144.51
144.51
144.51
144.51
144.51
-
Jun 24, 2026
142.19
142.19
142.19
142.19
142.19
-
Jun 23, 2026
142.21
142.21
142.21
142.21
142.21
-
Jun 22, 2026
149.60
149.60
149.60
149.60
149.60
-
Jun 18, 2026
149.35
149.35
149.35
149.35
149.35
-
Jun 17, 2026
144.27
144.27
144.27
144.27
144.27
-
Jun 16, 2026
144.16
144.16
144.16
144.16
144.16
-
Jun 15, 2026
147.87
147.87
147.87
147.87
147.87
-
Jun 12, 2026
142.13
142.13
142.13
142.13
142.13
-
Jun 11, 2026
141.68
141.68
141.68
141.68
141.68
-
Jun 10, 2026
135.86
135.86
135.86
135.86
135.86
-
Jun 9, 2026
139.58
139.58
139.58
139.58
139.58
-
Jun 8, 2026
140.78
140.78
140.78
140.78
140.78
-
Jun 5, 2026
137.59
137.59
137.59
137.59
137.59
-
Jun 4, 2026
147.37
147.37
147.37
147.37
147.37
-
Jun 3, 2026
149.51
149.51
149.51
149.51
149.51
-
Jun 2, 2026
150.72
150.72
150.72
150.72
150.72
-
Jun 1, 2026
148.53
148.53
148.53
148.53
148.53
-
May 29, 2026
144.91
144.91
144.91
144.91
144.91
-
May 28, 2026
143.21
143.21
143.21
143.21
143.21
-
May 27, 2026
141.86
141.86
141.86
141.86
141.86
-
May 26, 2026
142.00
142.00
142.00
142.00
142.00
-
May 22, 2026
138.60
138.60
138.60
138.60
138.60
-
May 21, 2026
138.29
138.29
138.29
138.29
138.29
-
May 20, 2026
137.27
137.27
137.27
137.27
137.27
-
May 19, 2026
134.38
134.38
134.38
134.38
134.38
-
May 18, 2026
135.59
135.59
135.59
135.59
135.59
-
May 15, 2026
137.07
137.07
137.07
137.07
137.07
-
May 14, 2026
140.21
140.21
140.21
140.21
140.21
-
May 13, 2026
138.04
138.04
138.04
138.04
138.04
-
May 12, 2026
136.18
136.18
136.18
136.18
136.18
-
May 11, 2026
137.95
137.95
137.95
137.95
137.95
-
May 8, 2026
136.81
136.81
136.81
136.81
136.81
-
May 7, 2026
133.72
133.72
133.72
133.72
133.72
-
May 6, 2026
134.49
134.49
134.49
134.49
134.49
-
May 5, 2026
130.88
130.88
130.88
130.88
130.88
-
May 4, 2026
128.79
128.79
128.79
128.79
128.79
-
May 1, 2026
128.39
128.39
128.39
128.39
128.39
-
Apr 30, 2026
127.27
127.27
127.27
127.27
127.27
-
Apr 29, 2026
126.83
126.83
126.83
126.83
126.83
-
Apr 28, 2026
126.08
126.08
126.08
126.08
126.08
-
Apr 27, 2026
128.57
128.57
128.57
128.57
128.57
-
Apr 24, 2026
128.22
128.22
128.22
128.22
128.22
-
Apr 23, 2026
125.32
125.32
125.32
125.32
125.32
-
Apr 22, 2026
126.93
126.93
126.93
126.93
126.93
-
Apr 21, 2026
124.17
124.17
124.17
124.17
124.17
-
Apr 20, 2026
124.56
124.56
124.56
124.56
124.56
-
Apr 17, 2026
124.79
124.79
124.79
124.79
124.79
-
Apr 16, 2026
122.94
122.94
122.94
122.94
122.94
-
Apr 15, 2026
122.78
122.78
122.78
122.78
122.78
-
Apr 14, 2026
121.12
121.12
121.12
121.12
121.12
-
Apr 13, 2026
118.69
118.69
118.69
118.69
118.69
-
Apr 10, 2026
116.74
116.74
116.74
116.74
116.74
-
Apr 9, 2026
115.76
115.76
115.76
115.76
115.76
-
Apr 8, 2026
114.93
114.93
114.93
114.93
114.93
-
Apr 7, 2026
110.51
110.51
110.51
110.51
110.51
-
Apr 6, 2026
109.65
109.65
109.65
109.65
109.65
-
Apr 2, 2026
108.94
108.94
108.94
108.94
108.94
-
Apr 1, 2026
108.82
108.82
108.82
108.82
108.82
-
Mar 31, 2026
107.11
107.11
107.11
107.11
107.11
-
Mar 30, 2026
102.41
102.41
102.41
102.41
102.41
-
Mar 27, 2026
104.17
104.17
104.17
104.17
104.17
-
Mar 26, 2026
106.31
106.31
106.31
106.31
106.31
-
Mar 25, 2026
110.32
110.32
110.32
110.32
110.32
-
Mar 24, 2026
110.01
110.01
110.01
110.01
110.01
-
Mar 23, 2026
110.78
110.78
110.78
110.78
110.78
-
Mar 20, 2026
108.93
108.93
108.93
108.93
108.93
-
Mar 19, 2026
111.58
111.58
111.58
111.58
111.58
-
Mar 18, 2026
111.45
111.45
111.45
111.45
111.45
-
Mar 17, 2026
112.90
112.90
112.90
112.90
112.90
-
Mar 16, 2026
112.11
112.11
112.11
112.11
112.11
-
Mar 13, 2026
110.31
110.31
110.31
110.31
110.31
-
Mar 12, 2026
111.14
111.14
111.14
111.14
111.14
-
Mar 11, 2026
113.71
113.71
113.71
113.71
113.71
-
Mar 10, 2026
113.30
113.30
113.30
113.30
113.30
-
Mar 9, 2026
113.04
113.04
113.04
113.04
113.04
-
Mar 6, 2026
110.64
110.64
110.64
110.64
110.64
-
Mar 5, 2026
113.34
113.34
113.34
113.34
113.34
-
Mar 4, 2026
113.10
113.10
113.10
113.10
113.10
-
Mar 3, 2026
111.42
111.42
111.42
111.42
111.42
-
Mar 2, 2026
113.81
113.81
113.81
113.81
113.81
-
Feb 27, 2026
113.46
113.46
113.46
113.46
113.46
-
Feb 26, 2026
114.91
114.91
114.91
114.91
114.91
-
Feb 25, 2026
117.03
117.03
117.03
117.03
117.03
-
Feb 24, 2026
114.87
114.87
114.87
114.87
114.87
-
Feb 23, 2026
113.53
113.53
113.53
113.53
113.53
-
Feb 20, 2026
115.18
115.18
115.18
115.18
115.18
-
Feb 19, 2026
114.03
114.03
114.03
114.03
114.03
-
Feb 18, 2026
114.44
114.44
114.44
114.44
114.44
-
Feb 17, 2026
112.99
112.99
112.99
112.99
112.99
-
Feb 13, 2026
112.72
112.72
112.72
112.72
112.72
-
Feb 12, 2026
112.75
112.75
112.75
112.75
112.75
-
Feb 11, 2026
115.29
115.29
115.29
115.29
115.29
-
Feb 10, 2026
114.77
114.77
114.77
114.77
114.77
-
Feb 9, 2026
115.21
115.21
115.21
115.21
115.21
-
Feb 6, 2026
113.59
113.59
113.59
113.59
113.59
-
Feb 5, 2026
109.47
109.47
109.47
109.47
109.47
-
Feb 4, 2026
110.80
110.80
110.80
110.80
110.80
-
Feb 3, 2026
113.84
113.84
113.84
113.84
113.84
-
Feb 2, 2026
116.81
116.81
116.81
116.81
116.81
-
Jan 30, 2026
116.27
116.27
116.27
116.27
116.27
-
Jan 29, 2026
118.49
118.49
118.49
118.49
118.49
-
Jan 28, 2026
119.35
119.35
119.35
119.35
119.35
-
Jan 27, 2026
118.71
118.71
118.71
118.71
118.71
-
Jan 26, 2026
116.84
116.84
116.84
116.84
116.84
-
Jan 23, 2026
115.91
115.91
115.91
115.91
115.91
-
Jan 22, 2026
115.64
115.64
115.64
115.64
115.64
-
Jan 21, 2026
115.01
115.01
115.01
115.01
115.01
-
Jan 20, 2026
113.82
113.82
113.82
113.82
113.82
-
Jan 16, 2026
117.08
117.08
117.08
117.08
117.08
-
Jan 15, 2026
116.59
116.59
116.59
116.59
116.59
-
Jan 14, 2026
115.57
115.57
115.57
115.57
115.57
-
Jan 13, 2026
117.44
117.44
117.44
117.44
117.44
-
Jan 12, 2026
117.94
117.94
117.94
117.94
117.94
-
Jan 9, 2026
117.41
117.41
117.41
117.41
117.41
-
Jan 8, 2026
115.67
115.67
115.67
115.67
115.67
-
Jan 7, 2026
117.20
117.20
117.20
117.20
117.20
-
Jan 6, 2026
117.28
117.28
117.28
117.28
117.28
-
Jan 5, 2026
115.91
115.91
115.91
115.91
115.91
-
Jan 2, 2026
115.00
115.00
115.00
115.00
115.00
-
Dec 31, 2025
113.99
113.99
113.99
113.99
113.99
-
Dec 30, 2025
114.91
114.91
114.91
114.91
114.91
-
Dec 29, 2025
115.20
115.20
115.20
115.20
115.20
-
Dec 26, 2025
115.65
115.65
115.65
115.65
115.65
-
Dec 24, 2025
115.28
115.28
115.28
115.28
115.28
-
Dec 23, 2025
115.01
115.01
115.01
115.01
115.01
-
Dec 22, 2025
114.06
114.06
114.06
114.06
114.06
-
Dec 19, 2025
113.21
113.21
113.21
113.21
113.21
-
Dec 18, 2025
111.13
111.13
111.13
111.13
111.13
-
Dec 17, 2025
109.26
109.26
109.26
109.26
109.26
-
Dec 16, 2025
111.90
111.90
111.90
111.90
111.90
-
Dec 15, 2025
3.431
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
111.67
111.67
111.67
111.67
111.67
-
Dec 12, 2025
116.25
116.25
116.25
116.25
112.82
-
Dec 11, 2025
120.01
120.01
120.01
120.01
116.47
-
Dec 10, 2025
120.68
120.68
120.68
120.68
117.12
-
Dec 9, 2025
120.10
120.10
120.10
120.10
116.56
-
Dec 8, 2025
119.87
119.87
119.87
119.87
116.33
-
Dec 5, 2025
119.09
119.09
119.09
119.09
115.58
-
Dec 4, 2025
118.40
118.40
118.40
118.40
114.91
-
Dec 3, 2025
118.24
118.24
118.24
118.24
114.75
-
Dec 2, 2025
118.09
118.09
118.09
118.09
114.60
-
Dec 1, 2025
117.02
117.02
117.02
117.02
113.57
-
Nov 28, 2025
117.35
117.35
117.35
117.35
113.89
-
Nov 26, 2025
116.59
116.59
116.59
116.59
113.15
-
Nov 25, 2025
115.25
115.25
115.25
115.25
111.85
-
Nov 24, 2025
114.67
114.67
114.67
114.67
111.29
-
Nov 21, 2025
111.25
111.25
111.25
111.25
107.97
-
Nov 20, 2025
110.95
110.95
110.95
110.95
107.68
-
Nov 19, 2025
114.09
114.09
114.09
114.09
110.72
-
Nov 18, 2025
112.72
112.72
112.72
112.72
109.39
-
Nov 17, 2025
114.49
114.49
114.49
114.49
111.11
-
Nov 14, 2025
115.75
115.75
115.75
115.75
112.33
-
Nov 13, 2025
115.52
115.52
115.52
115.52
112.11
-
Nov 12, 2025
118.59
118.59
118.59
118.59
115.09
-
Nov 11, 2025
118.53
118.53
118.53
118.53
115.03
-
Nov 10, 2025
119.61
119.61
119.61
119.61
116.08
-
Nov 7, 2025
116.59
116.59
116.59
116.59
113.15
-
Nov 6, 2025
117.17
117.17
117.17
117.17
113.71
-
Nov 5, 2025
119.47
119.47
119.47
119.47
115.94
-
Nov 4, 2025
118.87
118.87
118.87
118.87
115.36
-
Nov 3, 2025
122.01
122.01
122.01
122.01
118.41
-
