CRBRX Fund Historical Price Quotes NMFQS:CRBRX
Mid-Cap Growth | Columbia
$16.24
↓
$-0.13 (-0.79%)
Last Updated: Aug 09, 2026
CRBRX Historical Data
You're viewing historical data for Columbia Acorn Fund Institutional 2 Class (CRBRX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2025-12-24 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2025-12-23 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2025-12-22 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2025-12-19 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2025-12-18 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2025-12-17 | $14.39 | $14.39 | $14.39 | $14.39 | 0 |
| 2025-12-16 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2025-12-15 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2025-12-12 | $14.77 | $14.77 | $14.77 | $14.77 | 0 |
| 2025-12-11 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2025-12-10 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-12-09 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2025-12-08 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2025-12-05 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2025-12-04 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-12-03 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2025-12-02 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2025-12-01 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2025-11-28 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2025-11-26 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2025-11-25 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2025-11-24 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2025-11-21 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2025-11-20 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2025-11-19 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2025-11-18 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2025-11-17 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2025-11-14 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2025-11-13 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2025-11-12 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2025-11-11 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2025-11-10 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2025-11-07 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2025-11-06 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2025-11-05 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2025-11-04 | $14.46 | $14.46 | $14.46 | $14.46 | 0 |
| 2025-11-03 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2025-10-31 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2025-10-30 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2025-10-29 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2025-10-28 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2025-10-27 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2025-10-24 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2025-10-23 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2025-10-22 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2025-10-21 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2025-10-20 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2025-10-17 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2025-10-16 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2025-10-15 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |