Columbia Real Estate Equity Fund Institutional Class (CREEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.43
+0.18 (1.95%)
Apr 22, 2025, 4:00 PM EDT
CREEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 4, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.36% |
| Mar 3, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.59% |
| Feb 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.89% |
| Feb 27, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.30% |
| Feb 26, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.49% |
| Feb 25, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.79% |
| Feb 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.40% |
| Feb 21, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.79% |
| Feb 20, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.50% |
| Feb 19, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Feb 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.40% |
| Feb 14, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% |
| Feb 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.10% |
| Feb 12, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.89% |
| Feb 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.40% |
| Feb 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% |