CEKRX Fund Historical Price Quotes NMFQS:CEKRX
Diversified Emerging Mkts | Columbia
$18.03
↑
$0.10 (0.56%)
Last Updated: Feb 16, 2026
CEKRX Historical Data
You're viewing historical data for Columbia Emerging Markets Fund Institutional 2 Class (CEKRX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2025-12-24 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2025-12-23 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2025-12-22 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2025-12-19 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2025-12-18 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2025-12-17 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2025-12-16 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2025-12-15 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2025-12-12 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2025-12-11 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2025-12-10 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2025-12-09 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2025-12-08 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2025-12-05 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2025-12-04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2025-12-03 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2025-12-02 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2025-12-01 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2025-11-28 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2025-11-26 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2025-11-25 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2025-11-24 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2025-11-21 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2025-11-20 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2025-11-19 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2025-11-18 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2025-11-17 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2025-11-14 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2025-11-13 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2025-11-12 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2025-11-11 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-11-07 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2025-11-06 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-11-05 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2025-11-04 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2025-11-03 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2025-10-31 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2025-10-30 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2025-10-29 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2025-10-28 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2025-10-27 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2025-10-24 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2025-10-23 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-10-22 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-10-21 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2025-10-20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2025-10-17 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2025-10-16 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2025-10-15 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |