Columbia Real Estate Equity Inst3 (CREYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.49
-0.08 (-0.84%)
Aug 18, 2025, 4:00 PM EDT
CREYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.21% |
| Aug 20, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.21% |
| Aug 19, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.90% |
| Aug 18, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.84% |
| Aug 15, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.63% |
| Aug 14, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.83% |
| Aug 13, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.05% |
| Aug 12, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.96% |
| Aug 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% |
| Aug 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.84% |
| Aug 7, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.21% |
| Aug 6, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.94% |
| Aug 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.63% |
| Aug 4, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.95% |
| Aug 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.42% |
| Jul 31, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.66% |
| Jul 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.83% |
| Jul 29, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 2.18% |
| Jul 28, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.74% |
| Jul 25, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Jul 24, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.81% |
| Jul 23, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jul 22, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.65% |
| Jul 21, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.10% |
| Jul 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.21% |
| Jul 17, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.31% |
| Jul 16, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.83% |
| Jul 15, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.33% |
| Jul 14, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.62% |
| Jul 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.10% |
| Jul 10, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.52% |
| Jul 9, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.10% |
| Jul 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.31% |
| Jul 7, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.12% |
| Jul 3, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% |
| Jul 2, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.41% |
| Jul 1, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.52% |
| Jun 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.52% |
| Jun 27, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.42% |
| Jun 26, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.31% |
| Jun 25, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -3.12% |
| Jun 24, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.20% |
| Jun 23, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.33% |
| Jun 20, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.31% |
| Jun 18, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.31% |
| Jun 17, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Jun 16, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% |
| Jun 13, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.58% |
| Jun 12, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.88 | 0.30% |
| Jun 11, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.85 | -0.79% |