Columbia Real Estate Equity S (CREHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.49
+0.10 (0.96%)
At close: Apr 28, 2026
CREHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.96% |
| 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 | -0.29% |
| Apr 23, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.46% |
| 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 | -1.70% |
| Apr 20, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.47% |
| 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 | 0.82% |
| Apr 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.62% |
| Mar 31, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.57% |
| Mar 30, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.32% |
| Mar 27, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.94% |
| Mar 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.21% |
| 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 | -0.41% |
| Mar 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.94% |
| 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 | -0.20% |
| Mar 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.40% |
| 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 | 0.30% |
| Mar 6, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.28% |
| 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 | - |
| Feb 23, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.29% |
| Feb 20, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.79% |
| Feb 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% |
| Feb 18, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.37% |
| Feb 17, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.19% |