Columbia Real Estate Equity Fund Institutional Class (CREEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.73
+0.05 (0.52%)
May 9, 2025, 4:00 PM EDT
CREEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.03% |
| May 13, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.12% |
| May 12, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.13% |
| May 9, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.52% |
| May 8, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.51% |
| May 7, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.21% |
| May 6, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.61% |
| May 5, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.41% |
| May 2, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.55% |
| May 1, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.21% |
| Apr 30, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.94% |
| Apr 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.10% |
| Apr 28, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.84% |
| Apr 25, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.32% |
| Apr 24, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.42% |
| Apr 23, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.42% |
| Apr 22, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.95% |
| Apr 21, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.01% |
| Apr 17, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.51% |
| Apr 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Apr 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.32% |
| Apr 14, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.87% |
| Apr 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.22% |
| Apr 10, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -2.39% |
| Apr 9, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 6.47% |
| Apr 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.48% |
| Apr 7, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -3.06% |
| Apr 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.29% |
| Apr 3, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -4.02% |
| Apr 2, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.61% |
| Apr 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.10% |
| Mar 31, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.92% |
| Mar 28, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% |
| Mar 27, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.51% |
| Mar 26, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.61% |
| Mar 25, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.11% |
| Mar 24, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.85% |
| Mar 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.32% |
| Mar 20, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% |
| Mar 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% |
| Mar 18, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.60% |
| Mar 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.74% |
| Mar 14, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.66% |
| Mar 13, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -2.14% |
| Mar 12, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.30% |
| Mar 11, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.70% |
| Mar 10, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.19% |
| Mar 7, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% |
| Mar 6, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -2.53% |
| Mar 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.98% |