Columbia Real Estate Equity Fund Institutional Class (CREEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.74
+0.05 (0.52%)
At close: Apr 1, 2026
CREEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.52% |
| Mar 31, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.68% |
| Mar 30, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.21% |
| Mar 27, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.83% |
| Mar 26, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.31% |
| Mar 25, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.10% |
| Mar 24, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.31% |
| Mar 23, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.84% |
| Mar 20, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -3.24% |
| Mar 19, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.50% |
| Mar 18, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.29% |
| Mar 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.40% |
| Mar 16, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.91% |
| Mar 13, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% |
| Mar 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.50% |
| Mar 11, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.79% |
| Mar 10, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Mar 9, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.40% |
| Mar 6, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.38% |
| Mar 5, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.97% |
| Mar 4, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.20% |
| Mar 3, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.77% |
| Mar 2, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.58% |
| Feb 27, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.19% |
| Feb 26, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.59% |
| Feb 25, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% |
| Feb 24, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% |
| Feb 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% |
| Feb 20, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.89% |
| Feb 19, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% |
| Feb 18, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.47% |
| Feb 17, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.19% |
| Feb 13, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.30% |
| Feb 12, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Feb 11, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% |
| Feb 10, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.43% |
| Feb 9, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.20% |
| Feb 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% |
| Feb 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% |
| Feb 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.27% |
| Feb 3, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.42% |
| Feb 2, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.94% |
| Jan 30, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.42% |
| Jan 29, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.61% |
| Jan 28, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.95% |
| Jan 27, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.11% |
| Jan 26, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.32% |
| Jan 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.32% |
| Jan 22, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.26% |
| Jan 21, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.21% |