Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Sustainable Global Equ (NY: ESGW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 28.40 28.40 28.38 28.38 1,300 +0.09(+0.31%)
Dec 30, 2019 28.36 28.36 28.29 28.29 777 -0.14(-0.50%)
Dec 27, 2019 28.46 28.46 28.44 28.44 300 -0.02(-0.07%)
Dec 26, 2019 28.46 28.46 28.46 28.46 15 +0.07(+0.25%)
Dec 24, 2019 28.49 28.49 28.39 28.39 800 -0.02(-0.07%)
Dec 23, 2019 28.41 28.41 28.41 28.41 10 -0.03(-0.11%)
Dec 20, 2019 28.40 28.45 28.40 28.44 2,300 +0.12(+0.41%)
Dec 19, 2019 28.32 28.32 28.32 28.32 0 +0.00(+0.01%)
Dec 18, 2019 28.32 28.32 28.32 28.32 0 -0.01(-0.03%)
Dec 17, 2019 28.32 28.32 28.32 28.32 0 +0.00(+0.01%)
Dec 16, 2019 28.32 28.32 28.32 28.32 266 +0.20(+0.72%)
Dec 13, 2019 28.12 28.12 28.12 28.12 100 -0.08(-0.30%)
Dec 12, 2019 28.11 28.20 28.11 28.20 105 +0.36(+1.29%)
Dec 11, 2019 27.84 27.84 27.84 27.84 5 +0.11(+0.40%)
Dec 10, 2019 27.73 27.73 27.73 27.73 20 -0.04(-0.15%)
Dec 09, 2019 27.88 27.88 27.77 27.77 103 -0.04(-0.13%)
Dec 06, 2019 27.77 27.81 27.77 27.81 806 +0.30(+1.09%)
Dec 05, 2019 27.51 27.51 27.51 27.51 0 +0.04(+0.13%)
Dec 04, 2019 27.47 27.47 27.47 27.47 20 +0.23(+0.84%)
Dec 03, 2019 27.25 27.25 27.25 27.25 1 -0.20(-0.73%)
Dec 02, 2019 27.57 27.58 27.45 27.45 2,007 -0.16(-0.57%)
Nov 29, 2019 27.70 27.70 27.60 27.60 302 -0.16(-0.58%)
Nov 27, 2019 27.68 27.77 27.68 27.77 907 +0.02(+0.09%)
Nov 26, 2019 27.77 27.77 27.74 27.74 196 +0.00(+0.00%)
Nov 25, 2019 27.61 27.77 27.61 27.74 1,813 +0.19(+0.69%)
Nov 22, 2019 27.55 27.55 27.55 27.55 100 +0.15(+0.55%)
Nov 21, 2019 27.40 27.40 27.40 27.40 10 -0.05(-0.19%)
Nov 20, 2019 27.45 27.45 27.45 27.45 11 -0.14(-0.50%)
Nov 19, 2019 27.61 27.61 27.59 27.59 123 -0.08(-0.30%)
Nov 18, 2019 27.67 27.67 27.67 27.67 0 -0.04(-0.15%)
Nov 15, 2019 27.79 27.79 27.72 27.72 201 +0.22(+0.81%)
Nov 14, 2019 27.50 27.50 27.49 27.49 217 -0.01(-0.03%)
Nov 13, 2019 27.50 27.50 27.50 27.50 7 -0.15(-0.55%)
Nov 12, 2019 27.76 27.76 27.65 27.65 246 -0.02(-0.08%)
Nov 11, 2019 27.65 27.68 27.65 27.68 257 +0.03(+0.11%)
Nov 08, 2019 27.52 27.65 27.52 27.65 1,612 +0.09(+0.32%)
Nov 07, 2019 27.56 27.56 27.56 27.56 5 +0.11(+0.40%)
Nov 06, 2019 27.45 27.45 27.45 27.45 0 -0.04(-0.16%)
Nov 05, 2019 27.49 27.49 27.49 27.49 22 +0.08(+0.29%)
Nov 04, 2019 27.41 27.41 27.41 27.41 0 +0.30(+1.12%)
Nov 01, 2019 27.11 27.11 27.11 27.11 100 +0.42(+1.57%)
Oct 31, 2019 26.69 26.69 26.69 26.69 1 -0.18(-0.67%)
Oct 30, 2019 26.77 26.87 26.77 26.87 306 -0.13(-0.49%)
Oct 29, 2019 27.00 27.00 27.00 27.00 1 +0.07(+0.26%)
Oct 28, 2019 26.98 26.98 26.92 26.93 1,757 +0.14(+0.52%)
Oct 25, 2019 26.82 26.82 26.78 26.79 3,528 +0.01(+0.04%)
Oct 24, 2019 26.72 26.78 26.72 26.78 1,383 +0.07(+0.28%)
Oct 23, 2019 26.68 26.71 26.68 26.71 196 +0.08(+0.32%)
Oct 22, 2019 26.63 26.63 26.63 26.63 23 +0.12(+0.45%)
Oct 21, 2019 26.53 26.53 26.51 26.51 225 +0.25(+0.97%)
Oct 18, 2019 26.25 26.25 26.25 26.25 0 +0.04(+0.16%)
Oct 17, 2019 26.21 26.21 26.21 26.21 37 +0.07(+0.28%)
Oct 16, 2019 26.14 26.14 26.14 26.14 0 -0.07(-0.27%)
Oct 15, 2019 26.21 26.21 26.21 26.21 0 +0.26(+1.02%)
Oct 14, 2019 25.95 25.95 25.95 25.95 13 -0.07(-0.27%)
Oct 11, 2019 26.02 26.02 26.02 26.02 0 +0.49(+1.93%)
Oct 10, 2019 25.52 25.52 25.52 25.52 62 +0.22(+0.87%)
Oct 09, 2019 25.30 25.30 25.30 25.30 0 +0.18(+0.72%)
Oct 08, 2019 25.12 25.21 25.12 25.12 252 -0.43(-1.70%)
Oct 07, 2019 25.56 25.56 25.56 25.56 8 -0.06(-0.22%)
Oct 04, 2019 25.61 25.61 25.61 25.61 100 +0.28(+1.12%)
Oct 03, 2019 25.33 25.33 25.33 25.33 7 +0.05(+0.21%)
Oct 02, 2019 25.44 25.44 25.28 25.28 111 -0.53(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.