Columbia Small Cap Growth R CCRIX
29.71 USD -0.22 (-0.74%)
Regular-session close
Day range unavailable
26.06 52-week range 37.14
- YTD
- +3.99%
- 1 year
- +3.34%
CCRIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | -0.52 | -1.71% |
| Nov 11, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | +0.57 | +1.91% |
| Nov 10, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | -0.23 | -0.76% |
| Nov 9, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | +1.18 | +4.08% |
| Nov 6, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | +0.86 | +3.06% |
| Nov 5, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | -1.74 | -5.84% |
| Nov 4, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | -0.11 | -0.37% |
| Nov 3, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | +0.35 | +1.18% |
| Nov 2, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | -0.68 | -2.25% |
| Oct 30, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | -1.12 | -3.57% |
| Oct 29, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | +0.24 | +0.77% |
| Oct 28, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | +0.56 | +1.83% |
| Oct 27, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | +0.59 | +1.97% |
| Oct 26, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | +0.21 | +0.71% |
| Oct 23, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | -0.02 | -0.07% |
| Oct 22, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | -0.94 | -3.06% |
| Oct 21, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | +0.40 | +1.32% |
| Oct 20, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | +0.47 | +1.57% |
| Oct 19, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | +0.19 | +0.64% |
| Oct 16, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | -0.92 | -3.01% |
| Oct 15, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | +0.34 | +1.12% |
| Oct 14, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | -0.91 | -2.92% |
| Oct 13, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | -0.26 | -0.83% |
| Oct 12, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | -0.48 | -1.50% |
| Oct 9, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | +0.42 | +1.33% |
| Oct 8, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | -0.33 | -1.04% |
| Oct 7, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | -0.66 | -2.03% |
| Oct 6, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | -0.52 | -1.58% |
| Oct 5, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | +0.23 | +0.70% |
| Oct 2, 2026 | 32.76 | 32.76 | 32.76 | 32.76 | +0.45 | +1.39% |
| Oct 1, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | -0.06 | -0.19% |
| Sep 30, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | -0.05 | -0.15% |
| Sep 29, 2026 | 32.42 | 32.42 | 32.42 | 32.42 | -0.06 | -0.18% |
| Sep 28, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | -0.25 | -0.76% |
| Sep 25, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | -0.16 | -0.49% |
| Sep 24, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | +0.21 | +0.64% |
| Sep 23, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | -0.56 | -1.68% |
| Sep 22, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | +0.24 | +0.73% |
| Sep 21, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | +0.29 | +0.89% |
| Sep 18, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | -0.04 | -0.12% |
| Sep 17, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | +0.43 | +1.33% |
| Sep 16, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | +0.06 | +0.19% |
| Sep 15, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | -0.23 | -0.71% |
| Sep 14, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | -0.41 | -1.25% |
| Sep 11, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | +0.32 | +0.98% |
| Sep 10, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | -0.59 | -1.78% |
| Sep 9, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | -0.70 | -2.07% |
| Sep 8, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | +0.14 | +0.42% |
| Sep 4, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | +0.14 | +0.42% |
| Sep 3, 2026 | 33.59 | 33.59 | 33.59 | 33.59 | +0.27 | +0.81% |
| Sep 2, 2026 | 33.32 | 33.32 | 33.32 | 33.32 | +0.23 | +0.70% |
| Sep 1, 2026 | 33.09 | 33.09 | 33.09 | 33.09 | -0.63 | -1.87% |
| Aug 31, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | -0.27 | -0.79% |
| Aug 28, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | -1.12 | -3.19% |
| Aug 27, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | +0.11 | +0.31% |
| Aug 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | +0.11 | +0.32% |
| Aug 25, 2026 | 34.89 | 34.89 | 34.89 | 34.89 | +0.20 | +0.58% |
| Aug 24, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | -0.54 | -1.53% |
| Aug 21, 2026 | 35.23 | 35.23 | 35.23 | 35.23 | +0.15 | +0.43% |
| Aug 20, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | -0.45 | -1.27% |
| Aug 19, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | +0.20 | +0.57% |
| Aug 18, 2026 | 35.33 | 35.33 | 35.33 | 35.33 | -1.15 | -3.15% |
| Aug 17, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | +0.13 | +0.36% |
| Aug 14, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | +0.28 | +0.78% |
| Aug 13, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | -0.26 | -0.72% |
65 days, newest first. Daily bars as drawn on the CCRIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.