CCRZX Fund Historical Price Quotes NMFQS:CCRZX
Large Blend | Columbia
$15.31
↓
$-0.07 (-0.46%)
Last Updated: Feb 08, 2026
CCRZX Historical Data
You're viewing historical data for Columbia Disciplined Core Fund Institutional Class (CCRZX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2025-12-24 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2025-12-23 | $15.42 | $15.42 | $15.42 | $15.42 | 0 |
| 2025-12-22 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2025-12-19 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2025-12-18 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2025-12-17 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2025-12-16 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2025-12-15 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2025-12-12 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2025-12-11 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2025-12-10 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2025-12-09 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2025-12-08 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2025-12-05 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2025-12-04 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2025-12-03 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2025-12-02 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2025-12-01 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2025-11-28 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2025-11-26 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2025-11-25 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2025-11-24 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2025-11-21 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2025-11-20 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2025-11-19 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2025-11-18 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2025-11-17 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2025-11-14 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2025-11-13 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2025-11-12 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2025-11-11 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2025-11-10 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2025-11-07 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2025-11-06 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2025-11-05 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2025-11-04 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2025-11-03 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2025-10-31 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2025-10-30 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2025-10-29 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2025-10-28 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2025-10-27 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2025-10-24 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2025-10-23 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2025-10-22 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2025-10-21 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2025-10-20 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2025-10-17 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2025-10-16 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2025-10-15 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |