Columbia Real Estate Equity Fund Class A (CREAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.68
-0.11 (-1.12%)
May 13, 2025, 4:00 PM EDT
CREAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.57% |
| May 14, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.03% |
| May 13, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.12% |
| May 12, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.14% |
| May 9, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.41% |
| May 8, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.41% |
| May 7, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.21% |
| May 6, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.62% |
| May 5, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.41% |
| May 2, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.46% |
| May 1, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.21% |
| Apr 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.95% |
| Apr 29, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| Apr 28, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.74% |
| Apr 25, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.21% |
| Apr 24, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.32% |
| Apr 23, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.53% |
| Apr 22, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.85% |
| Apr 21, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.92% |
| Apr 17, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.51% |
| Apr 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.11% |
| Apr 15, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.33% |
| Apr 14, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.88% |
| Apr 11, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.23% |
| Apr 10, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.40% |
| Apr 9, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 6.50% |
| Apr 8, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -2.49% |
| Apr 7, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -2.97% |
| Apr 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.41% |
| Apr 3, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -3.94% |
| Apr 2, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.51% |
| Apr 1, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Mar 31, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.92% |
| Mar 28, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.10% |
| Mar 27, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.61% |
| Mar 26, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.61% |
| Mar 25, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.01% |
| Mar 24, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.86% |
| Mar 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.42% |
| Mar 20, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.10% |
| Mar 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 18, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% |
| Mar 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.64% |
| Mar 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.78% |
| Mar 13, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -2.15% |
| Mar 12, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.31% |
| Mar 11, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.81% |
| Mar 10, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.10% |
| Mar 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.40% |
| Mar 6, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -2.64% |