Columbia Real Estate Equity Fund Institutional 3 Class (CREYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.67
+0.11 (1.04%)
At close: May 18, 2026
CREYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.19% |
| May 18, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.04% |
| May 15, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.68% |
| May 14, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.19% |
| May 13, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.55% |
| May 12, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| May 11, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| May 8, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.65% |
| May 7, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.74% |
| May 6, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1.40% |
| May 5, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.28% |
| May 4, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.75% |
| May 1, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.09% |
| Apr 30, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.42% |
| Apr 29, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.56% |
| Apr 28, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.85% |
| Apr 27, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.28% |
| Apr 24, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.19% |
| Apr 23, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.43% |
| Apr 22, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.32% |
| Apr 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.58% |
| Apr 20, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.37% |
| Apr 17, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.42% |
| Apr 16, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.86% |
| Apr 15, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Apr 14, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.25% |
| Apr 13, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% |
| Apr 10, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.49% |
| Apr 9, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.78% |
| Apr 8, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.69% |
| Apr 7, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.60% |
| Apr 6, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% |
| Apr 2, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.91% |
| 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 | - |