Columbia Real Estate Equity Fund Institutional Class (CREEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.52
+0.02 (0.19%)
At close: May 19, 2026
CREEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% |
| May 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.06% |
| May 15, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.70% |
| May 14, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.19% |
| May 13, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.56% |
| May 12, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| May 11, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| May 8, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.66% |
| May 7, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.66% |
| May 6, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.33% |
| May 5, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.29% |
| May 4, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.76% |
| May 1, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% |
| Apr 30, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.44% |
| Apr 29, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.57% |
| Apr 28, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.87% |
| Apr 27, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.29% |
| Apr 24, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% |
| Apr 23, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.36% |
| Apr 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.25% |
| Apr 21, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.60% |
| Apr 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% |
| Apr 17, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.44% |
| Apr 16, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.77% |
| Apr 15, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% |
| Apr 14, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.18% |
| Apr 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% |
| Apr 10, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.49% |
| Apr 9, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.80% |
| Apr 8, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.72% |
| Apr 7, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.61% |
| Apr 6, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% |
| Apr 2, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.92% |
| 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 | - |