COLUMBIA VALUE AND RESTRUCTURING FUND CLASS R5 (CVCRX) Exchange: NMFQS

  1. Profile
  2. COLUMBIA VALUE AND RESTRUCTURING FUND CLASS R5 (CVCRX)

Data as of Aug. 20, 2025

$39.01 ($-1.69) -4.15%

COLUMBIA VALUE AND RESTRUCTURING FUND CLASS R5 - Daily Information
Click for more stock information on COLUMBIA VALUE AND RESTRUCTURING FUND CLASS R5.
Daily Information Data
Date Aug. 20, 2025
Open $39.01
Previous Close $39.01
High $39.01
Low $39.01
Adjusted Open $39.01
Previous Adjusted Close $39.01
Adjusted High $39.01
Adjusted Low $39.01
Invest in COLUMBIA VALUE AND RESTRUCTURING FUND CLASS R5 (CVCRX)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for COLUMBIA VALUE AND RESTRUCTURING FUND CLASS R5 (CVCRX)
Date Open High Low Close Adj.Close Volume
2016-06-24 $39.01 $39.01 $39.01 $39.01 $39.01 0
2016-06-23 $40.70 $40.70 $40.70 $40.70 $40.70 0
2016-06-22 $40.12 $40.12 $40.12 $40.12 $40.12 0
2016-06-21 $40.22 $40.22 $40.22 $40.22 $40.22 0
2016-06-20 $42.08 $42.08 $42.08 $42.08 $42.08 0
2016-06-17 $41.80 $41.80 $41.80 $41.80 $41.80 0
2016-06-16 $41.98 $41.98 $41.98 $41.98 $41.98 0
2016-06-15 $41.84 $41.84 $41.84 $41.84 $41.84 0
2016-06-14 $41.90 $41.90 $41.90 $41.90 $41.90 0
2016-06-13 $42.00 $42.00 $42.00 $42.00 $42.00 0
2016-06-10 $42.35 $42.35 $42.35 $42.35 $42.35 0
2016-06-09 $42.81 $42.81 $42.81 $42.81 $42.81 0
2016-06-08 $42.90 $42.90 $42.90 $42.90 $42.90 0
2016-06-07 $42.78 $42.78 $42.78 $42.78 $42.78 0
2016-06-06 $42.81 $42.81 $42.81 $42.81 $42.81 0
2016-06-03 $42.67 $42.67 $42.67 $42.67 $42.67 0
2016-06-02 $42.90 $42.90 $42.90 $42.90 $42.90 0
2016-06-01 $42.75 $42.75 $42.75 $42.75 $42.75 0
2016-05-31 $42.72 $42.72 $42.72 $42.72 $42.72 0
2016-05-27 $42.77 $42.77 $42.77 $42.77 $42.77 0
2016-05-26 $42.54 $42.54 $42.54 $42.54 $42.54 0
2016-05-25 $42.58 $42.58 $42.58 $42.58 $42.58 0
2016-05-24 $42.24 $42.24 $42.24 $42.24 $42.24 0
2016-05-23 $41.65 $41.65 $41.65 $41.65 $41.65 0
2016-05-20 $41.73 $41.73 $41.73 $41.73 $41.73 0
2016-05-18 $41.67 $41.67 $41.67 $41.67 $41.67 0
2016-05-17 $41.56 $41.56 $41.56 $41.56 $41.56 0
2016-05-16 $41.93 $41.93 $41.93 $41.93 $41.93 0
2016-05-13 $41.49 $41.49 $41.49 $41.49 $41.49 0
2016-05-12 $41.83 $41.83 $41.83 $41.83 $41.83 0
2016-05-11 $41.80 $41.80 $41.80 $41.80 $41.80 0
2016-05-10 $42.17 $42.17 $42.17 $42.17 $42.17 0
2016-05-09 $41.69 $41.69 $41.69 $41.69 $41.69 0
2016-05-06 $41.68 $41.68 $41.68 $41.68 $41.68 0
2016-05-05 $41.50 $41.50 $41.50 $41.50 $41.50 0
2016-05-04 $41.50 $41.50 $41.50 $41.50 $41.50 0
2016-05-03 $41.77 $41.77 $41.77 $41.77 $41.77 0
2016-05-02 $42.10 $42.10 $42.10 $42.10 $42.10 0
2016-04-29 $41.81 $41.81 $41.81 $41.81 $41.81 0
2016-04-28 $41.99 $41.99 $41.99 $41.99 $41.99 0
2016-04-27 $42.46 $42.46 $42.46 $42.46 $42.46 0
2016-04-26 $42.46 $42.46 $42.46 $42.46 $42.46 0
2016-04-25 $42.35 $42.35 $42.35 $42.35 $42.35 0
2016-04-22 $42.42 $42.42 $42.42 $42.42 $42.42 0
2016-04-21 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-04-20 $42.65 $42.65 $42.65 $42.65 $42.65 0
2016-04-19 $42.59 $42.59 $42.59 $42.59 $42.59 0
2016-04-18 $42.37 $42.37 $42.37 $42.37 $42.37 0
2016-04-15 $42.11 $42.11 $42.11 $42.11 $42.11 0
2016-04-14 $42.18 $42.18 $42.18 $42.18 $42.18 0
2016-04-13 $42.17 $42.17 $42.17 $42.17 $42.17 0
2016-04-12 $41.61 $41.61 $41.61 $41.61 $41.61 0
2016-04-11 $41.23 $41.23 $41.23 $41.23 $41.23 0
2016-04-08 $41.36 $41.36 $41.36 $41.36 $41.36 0
2016-04-07 $41.23 $41.23 $41.23 $41.23 $41.23 0
2016-04-06 $41.80 $41.80 $41.80 $41.80 $41.80 0
2016-04-05 $41.28 $41.28 $41.28 $41.28 $41.28 0
2016-04-04 $41.72 $41.72 $41.72 $41.72 $41.72 0
2016-04-01 $41.83 $41.83 $41.83 $41.83 $41.83 0
2016-03-31 $41.56 $41.56 $41.56 $41.56 $41.56 0
2016-03-30 $41.65 $41.65 $41.65 $41.65 $41.65 0
2016-03-29 $41.43 $41.43 $41.43 $41.43 $41.43 0
2016-03-28 $41.04 $41.04 $41.04 $41.04 $41.04 0
2016-03-24 $41.02 $41.02 $41.02 $41.02 $41.02 0
2016-03-23 $41.03 $41.03 $41.03 $41.03 $41.03 0
2016-03-22 $41.31 $41.31 $41.31 $41.31 $41.31 0
2016-03-21 $41.32 $41.32 $41.32 $41.32 $41.32 0
2016-03-18 $41.28 $41.28 $41.28 $41.28 $41.28 0
2016-03-17 $41.16 $41.16 $41.16 $41.16 $41.16 0
2016-03-16 $40.92 $40.92 $40.92 $40.92 $40.92 0
2016-03-15 $40.71 $40.71 $40.71 $40.71 $40.71 0
2016-03-14 $40.85 $40.85 $40.85 $40.85 $40.85 0
2016-03-11 $40.86 $40.86 $40.86 $40.86 $40.86 0
2016-03-10 $40.14 $40.14 $40.14 $40.14 $40.14 0
2016-03-09 $40.20 $40.20 $40.20 $40.20 $40.20 0
2016-03-08 $39.95 $39.95 $39.95 $39.95 $39.95 0
2016-03-07 $40.38 $40.38 $40.38 $40.38 $40.38 0
2016-03-04 $40.36 $40.36 $40.36 $40.36 $40.36 0
2016-03-03 $40.22 $40.22 $40.22 $40.22 $40.22 0
2016-03-02 $40.10 $40.10 $40.10 $40.10 $40.10 0
2016-03-01 $39.95 $39.95 $39.95 $39.95 $39.95 0
2016-02-29 $39.04 $39.04 $39.04 $39.04 $39.04 0
2016-02-26 $39.35 $39.35 $39.35 $39.35 $39.35 0
2016-02-25 $39.37 $39.37 $39.37 $39.37 $39.37 0
2016-02-24 $38.90 $38.90 $38.90 $38.90 $38.90 0
2016-02-23 $38.69 $38.69 $38.69 $38.69 $38.69 0
2016-02-22 $39.25 $39.25 $39.25 $39.25 $39.25 0
2016-02-19 $38.71 $38.71 $38.71 $38.71 $38.71 0
2016-02-18 $38.70 $38.70 $38.70 $38.70 $38.70 0
2016-02-17 $38.98 $38.98 $38.98 $38.98 $38.98 0
2016-02-16 $38.41 $38.41 $38.41 $38.41 $38.41 0
2016-02-12 $37.78 $37.78 $37.78 $37.78 $37.78 0
2016-02-11 $37.09 $37.09 $37.09 $37.09 $37.09 0
2016-02-10 $37.51 $37.51 $37.51 $37.51 $37.51 0
2016-02-09 $37.43 $37.43 $37.43 $37.43 $37.43 0
2016-02-08 $37.43 $37.43 $37.43 $37.43 $37.43 0
2016-02-05 $38.09 $38.09 $38.09 $38.09 $38.09 0
2016-02-04 $38.87 $38.87 $38.87 $38.87 $38.87 0
2016-02-03 $38.81 $38.81 $38.81 $38.81 $38.81 0
2016-02-02 $38.65 $38.65 $38.65 $38.65 $38.65 0
2016-02-01 $39.39 $39.39 $39.39 $39.39 $39.39 0
2016-01-29 $39.37 $39.37 $39.37 $39.37 $39.37 0
2016-01-28 $38.34 $38.34 $38.34 $38.34 $38.34 0
2016-01-27 $38.24 $38.24 $38.24 $38.24 $38.24 0
2016-01-26 $38.54 $38.54 $38.54 $38.54 $38.54 0
2016-01-25 $37.96 $37.96 $37.96 $37.96 $37.96 0
2016-01-22 $38.58 $38.58 $38.58 $38.58 $38.58 0
2016-01-21 $37.84 $37.84 $37.84 $37.84 $37.84 0
2016-01-20 $37.65 $37.65 $37.65 $37.65 $37.65 0
2016-01-19 $38.05 $38.05 $38.05 $38.05 $38.05 0
2016-01-15 $38.08 $38.08 $38.08 $38.08 $38.08 0
2016-01-14 $38.92 $38.92 $38.92 $38.92 $38.92 0
2016-01-13 $38.23 $38.23 $38.23 $38.23 $38.23 0
2016-01-12 $39.20 $39.20 $39.20 $39.20 $39.20 0
2016-01-11 $38.86 $38.86 $38.86 $38.86 $38.86 0
2016-01-08 $38.88 $38.88 $38.88 $38.88 $38.88 0
2016-01-07 $39.32 $39.32 $39.32 $39.32 $39.32 0
2016-01-06 $40.29 $40.29 $40.29 $40.29 $40.29 0
2016-01-05 $40.86 $40.86 $40.86 $40.86 $40.86 0
2016-01-04 $40.85 $40.85 $40.85 $40.85 $40.85 0
2015-12-31 $41.41 $41.41 $41.41 $41.41 $41.41 0
2015-12-30 $41.78 $41.78 $41.78 $41.78 $41.78 0
2015-12-29 $42.10 $42.10 $42.10 $42.10 $42.10 0
2015-12-28 $41.65 $41.65 $41.65 $41.65 $41.65 0
2015-12-24 $41.73 $41.73 $41.73 $41.73 $41.73 0
2015-12-23 $41.80 $41.80 $41.80 $41.80 $41.80 0
2015-12-22 $41.28 $41.28 $41.28 $41.28 $41.28 0
2015-12-21 $40.91 $40.91 $40.91 $40.91 $40.91 0
2015-12-18 $40.59 $40.59 $40.59 $40.59 $40.59 0
2015-12-17 $41.27 $41.27 $41.27 $41.27 $41.27 0
2015-12-16 $41.88 $41.88 $41.88 $41.88 $41.88 0
2015-12-15 $41.23 $41.23 $41.23 $41.23 $41.23 0
2015-12-14 $40.77 $40.77 $40.77 $40.77 $40.77 0
2015-12-11 $40.60 $40.60 $40.60 $40.60 $40.60 0
2015-12-10 $41.41 $41.41 $41.41 $41.41 $41.41 0
2015-12-09 $47.26 $47.26 $47.26 $47.26 $47.26 0
2015-12-08 $47.68 $47.68 $47.68 $47.68 $47.68 0
2015-12-07 $47.98 $47.98 $47.98 $47.98 $47.98 0
2015-12-04 $48.29 $48.29 $48.29 $48.29 $48.29 0
2015-12-03 $47.29 $47.29 $47.29 $47.29 $47.29 0
2015-12-02 $47.95 $47.95 $47.95 $47.95 $47.95 0
2015-12-01 $48.46 $48.46 $48.46 $48.46 $48.46 0
2015-11-30 $47.92 $47.92 $47.92 $47.92 $47.92 0
2015-11-27 $48.12 $48.12 $48.12 $48.12 $48.12 0
2015-11-25 $48.05 $48.05 $48.05 $48.05 $48.05 0
2015-11-24 $48.07 $48.07 $48.07 $48.07 $48.07 0
2015-11-23 $48.07 $48.07 $48.07 $48.07 $48.07 0
2015-11-20 $48.20 $48.20 $48.20 $48.20 $48.20 0
2015-11-19 $47.98 $47.98 $47.98 $47.98 $47.98 0
2015-11-18 $48.09 $48.09 $48.09 $48.09 $48.09 0
2015-11-17 $47.26 $47.26 $47.26 $47.26 $47.26 0
2015-11-16 $47.34 $47.34 $47.34 $47.34 $47.34 0
2015-11-13 $46.64 $46.64 $46.64 $46.64 $46.64 0
2015-11-12 $47.16 $47.16 $47.16 $47.16 $47.16 0
2015-11-11 $47.79 $47.79 $47.79 $47.79 $47.79 0
2015-11-10 $47.87 $47.87 $47.87 $47.87 $47.87 0
2015-11-09 $47.85 $47.85 $47.85 $47.85 $47.85 0
2015-11-06 $48.39 $48.39 $48.39 $48.39 $48.39 0
2015-11-05 $48.34 $48.34 $48.34 $48.34 $48.34 0
2015-11-04 $48.32 $48.32 $48.32 $48.32 $48.32 0
2015-11-03 $48.37 $48.37 $48.37 $48.37 $48.37 0
2015-11-02 $48.22 $48.22 $48.22 $48.22 $48.22 0
2015-10-30 $47.58 $47.58 $47.58 $47.58 $47.58 0
2015-10-29 $47.87 $47.87 $47.87 $47.87 $47.87 0
2015-10-28 $47.93 $47.93 $47.93 $47.93 $47.93 0
2015-10-27 $47.34 $47.34 $47.34 $47.34 $47.34 0
2015-10-26 $47.44 $47.44 $47.44 $47.44 $47.44 0
2015-10-23 $47.57 $47.57 $47.57 $47.57 $47.57 0
2015-10-22 $46.93 $46.93 $46.93 $46.93 $46.93 0
2015-10-21 $46.25 $46.25 $46.25 $46.25 $46.25 0
2015-10-20 $46.68 $46.68 $46.68 $46.68 $46.68 0
2015-10-19 $46.68 $46.68 $46.68 $46.68 $46.68 0
2015-10-16 $46.67 $46.67 $46.67 $46.67 $46.67 0
2015-10-15 $46.46 $46.46 $46.46 $46.46 $46.46 0
2015-10-14 $45.66 $45.66 $45.66 $45.66 $45.66 0
2015-10-13 $45.86 $45.86 $45.86 $45.86 $45.86 0
2015-10-12 $46.18 $46.18 $46.18 $46.18 $46.18 0
2015-10-09 $46.09 $46.09 $46.09 $46.09 $46.09 0
2015-10-08 $46.06 $46.06 $46.06 $46.06 $46.06 0
2015-10-07 $45.71 $45.71 $45.71 $45.71 $45.71 0
2015-10-06 $45.31 $45.31 $45.31 $45.31 $45.31 0
2015-10-05 $45.49 $45.49 $45.49 $45.49 $45.49 0
2015-10-02 $44.70 $44.70 $44.70 $44.70 $44.70 0
2015-10-01 $44.04 $44.04 $44.04 $44.04 $44.04 0
2015-09-30 $43.93 $43.93 $43.93 $43.93 $43.93 0
2015-09-29 $43.17 $43.17 $43.17 $43.17 $43.17 0
2015-09-28 $43.17 $43.17 $43.17 $43.17 $43.17 0
2015-09-25 $44.35 $44.35 $44.35 $44.35 $44.35 0
2015-09-24 $44.48 $44.48 $44.48 $44.48 $44.48 0
2015-09-23 $44.73 $44.73 $44.73 $44.73 $44.73 0
2015-09-22 $45.42 $45.42 $45.42 $45.42 $45.42 0
2015-09-21 $45.42 $45.42 $45.42 $45.42 $45.42 0
2015-09-18 $45.20 $45.20 $45.20 $45.20 $45.20 0
2015-09-17 $46.00 $46.00 $46.00 $46.00 $46.00 0
2015-09-16 $46.65 $46.65 $46.65 $46.65 $46.65 0
2015-09-15 $46.26 $46.26 $46.26 $46.26 $46.26 0
2015-09-14 $45.63 $45.63 $45.63 $45.63 $45.63 0
2015-09-11 $45.81 $45.81 $45.81 $45.81 $45.81 0
2015-09-10 $45.58 $45.58 $45.58 $45.58 $45.58 0
2015-09-09 $45.32 $45.32 $45.32 $45.32 $45.32 0
2015-09-08 $45.93 $45.93 $45.93 $45.93 $45.93 0
2015-09-04 $44.83 $44.83 $44.83 $44.83 $44.83 0
2015-09-03 $45.50 $45.50 $45.50 $45.50 $45.50 0
2015-09-02 $45.49 $45.49 $45.49 $45.49 $45.49 0
2015-09-01 $44.65 $44.65 $44.65 $44.65 $44.65 0
2015-08-31 $46.05 $46.05 $46.05 $46.05 $46.05 0
2015-08-28 $46.42 $46.42 $46.42 $46.42 $46.42 0
2015-08-27 $46.39 $46.39 $46.39 $46.39 $46.39 0
2015-08-26 $45.23 $45.23 $45.23 $45.23 $45.23 0
2015-08-25 $43.50 $43.50 $43.50 $43.50 $43.50 0
2015-08-24 $44.02 $44.02 $44.02 $44.02 $44.02 0
2015-08-21 $45.78 $45.78 $45.78 $45.78 $45.78 0
2015-08-20 $47.36 $47.36 $47.36 $47.36 $47.36 0
2015-08-19 $48.43 $48.43 $48.43 $48.43 $48.43 0
2015-08-18 $48.77 $48.77 $48.77 $48.77 $48.77 0
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.