Columbia Corporate Bond ETF (CCRP)
NYSEARCA: CCRP · Real-Time Price · USD
19.82
-0.01 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
19.82
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
CCRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | - | -0.08% | 1 |
| Apr 27, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.28% | - |
| Apr 24, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.13% | - |
| Apr 23, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.23% | - |
| Apr 22, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.20% | - |
| Apr 21, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.38% | 1 |
| Apr 20, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.03% | 5 |
| Apr 17, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.48% | 5 |
| Apr 16, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.35% | 9 |
| Apr 15, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.03% | 15 |
| Apr 14, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.18% | 6 |
| Apr 13, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.38% | 8 |
| Apr 10, 2026 | 19.85 | 19.85 | 19.81 | 19.81 | 19.81 | -0.23% | 151 |
| Apr 9, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.06% | 5 |
| Apr 8, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.24% | 6 |
| Apr 7, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.08% | 8 |
| Apr 6, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.08% | 3 |
| Apr 2, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.41% | 4 |
| Apr 1, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.48% | 6 |
| Mar 31, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.73 | 0.54% | 3 |
| Mar 30, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.62 | 0.54% | 9 |
| Mar 27, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.52 | -0.13% | - |
| Mar 26, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.54 | -0.71% | 5 |
| Mar 25, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.68 | 0.33% | 7 |
| Mar 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.62 | -0.27% | - |
| Mar 23, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.67 | 0.68% | 3 |
| Mar 20, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.54 | -0.96% | 3 |
| Mar 19, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.73 | 0.19% | - |
| Mar 18, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.69 | -0.33% | 17 |
| Mar 17, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.76 | 0.38% | 1 |
| Mar 16, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.68 | 0.51% | 6 |
| Mar 13, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.58 | -0.20% | 1 |
| Mar 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.62 | -0.55% | 5 |
| Mar 11, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.73 | -0.74% | 10 |
| Mar 10, 2026 | 20.03 | 20.03 | 19.96 | 19.96 | 19.88 | -0.50% | 99,725 |
| Mar 9, 2026 | 20.03 | 20.06 | 20.03 | 20.06 | 19.97 | 0.44% | 100,006 |
| Mar 6, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.89 | -0.19% | 5 |
| Mar 5, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.92 | -0.40% | 8 |
| Mar 4, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.00 | 0.07% | 2 |
| Mar 3, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.99 | -0.06% | 5 |
| Mar 2, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.00 | -0.61% | 6 |
| Feb 27, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.06 | 0.11% | 1 |
| Feb 26, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.04 | 0.03% | 5 |
| Feb 25, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.03 | 0.10% | 1 |
| Feb 24, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.01 | -0.25% | 11 |
| Feb 23, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.06 | 0.05% | 6 |
| Feb 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.05 | 0.05% | 7 |
| Feb 19, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.04 | 0.05% | 2 |
| Feb 18, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.03 | -0.16% | 6 |
| Feb 17, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.06 | 0.13% | 8 |