Columbia Real Estate Equity Fund Institutional 3 Class (CREYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.90
+0.06 (0.61%)
At close: Apr 1, 2026
CREYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.61% |
| Mar 31, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.55% |
| Mar 30, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.31% |
| Mar 27, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.92% |
| Mar 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.20% |
| Mar 25, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Mar 24, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.31% |
| Mar 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.93% |
| Mar 20, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -3.29% |
| Mar 19, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.40% |
| Mar 18, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.37% |
| Mar 17, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.39% |
| Mar 16, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.89% |
| Mar 13, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% |
| Mar 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% |
| Mar 11, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.78% |
| Mar 10, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Mar 9, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.39% |
| Mar 6, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.36% |
| Mar 5, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.96% |
| Mar 4, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.19% |
| Mar 3, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.76% |
| Mar 2, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.48% |
| Feb 27, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.10% |
| Feb 26, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.58% |
| Feb 25, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.19% |
| Feb 24, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Feb 23, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.29% |
| Feb 20, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.88% |
| Feb 19, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| Feb 18, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.44% |
| Feb 17, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.17% |
| Feb 13, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.38% |
| Feb 12, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% |
| Feb 11, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| Feb 10, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.50% |
| Feb 9, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% |
| Feb 6, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.63% |
| Feb 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% |
| Feb 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.25% |
| Feb 3, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.42% |
| Feb 2, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.93% |
| Jan 30, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.41% |
| Jan 29, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.58% |
| Jan 28, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.94% |
| Jan 27, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.10% |
| Jan 26, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.31% |
| Jan 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.31% |
| Jan 22, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.24% |
| Jan 21, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.21% |