Columbia Real Estate Equity S (CREHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.14
+0.09 (0.90%)
At close: Oct 15, 2026
CREHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.90% |
| Oct 14, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% |
| Oct 13, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.10% |
| Oct 12, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.09% |
| Oct 9, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.70% |
| Oct 8, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.50% |
| Oct 7, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.59% |
| Oct 6, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.80% |
| Oct 5, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.50% |
| Oct 2, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.50% |
| Oct 1, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.60% |
| Sep 30, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.08% |
| Sep 29, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% |
| Sep 28, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.20% |
| Sep 25, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.39% |
| Sep 24, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% |
| Sep 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.16% |
| Sep 22, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.19% |
| Sep 21, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.97% |
| Sep 18, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.77% |
| Sep 17, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.29% |
| Sep 16, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.67% |
| Sep 15, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% |
| Sep 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.57% |
| Sep 11, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.48% |
| Sep 10, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.67% |
| Sep 9, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.13% |
| Sep 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% |
| Sep 4, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.66% |
| Sep 3, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.66% |
| Sep 2, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.47% |
| Sep 1, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Aug 31, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.75% |
| Aug 28, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.83% |
| Aug 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% |
| Aug 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% |
| Aug 25, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.27% |
| Aug 24, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.55% |
| Aug 21, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.09% |
| Aug 20, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.18% |
| Aug 19, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.65% |
| Aug 18, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.46% |
| Aug 17, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.64% |
| Aug 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.37% |
| Aug 13, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.12% |
| Aug 12, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.23% |
| Aug 11, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.12% |
| Aug 10, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.29% |
| Aug 7, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.46% |
| Aug 6, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.10% |