Skip to main content

Columbia Research Enhanced Real Estate ETF (NY: CRED )

20.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 75.91 75.96 75.64 75.91 46,563 +0.41(+0.55%)
May 27, 2010 75.46 75.60 75.24 75.50 107,773 -0.50(-0.66%)
May 26, 2010 76.10 76.10 75.66 76.00 110,777 -0.13(-0.16%)
May 25, 2010 76.02 76.24 75.84 76.13 59,409 -0.03(-0.04%)
May 24, 2010 76.18 76.46 76.02 76.16 121,528 -0.13(-0.17%)
May 21, 2010 76.37 76.60 75.91 76.29 47,188 +0.18(+0.24%)
May 20, 2010 76.12 76.33 75.88 76.11 59,757 -0.11(-0.14%)
May 19, 2010 76.18 76.41 75.98 76.22 30,661 +0.01(+0.02%)
May 18, 2010 75.79 76.20 75.79 76.20 53,336 +0.30(+0.40%)
May 17, 2010 75.97 76.18 75.82 75.90 36,317 -0.01(-0.01%)
May 14, 2010 75.91 75.99 75.72 75.91 48,656 +0.31(+0.41%)
May 13, 2010 75.66 75.72 75.34 75.59 37,223 +0.08(+0.10%)
May 12, 2010 75.38 75.57 75.37 75.52 40,568 +0.38(+0.51%)
May 11, 2010 75.15 75.30 74.99 75.13 56,156 +0.14(+0.19%)
May 10, 2010 75.33 75.45 74.93 74.99 166,681 -0.39(-0.52%)
May 07, 2010 75.91 76.28 75.38 75.38 93,510 -0.59(-0.77%)
May 06, 2010 76.06 76.44 75.67 75.97 80,145 -0.25(-0.33%)
May 05, 2010 76.25 76.27 76.07 76.22 87,682 -0.05(-0.07%)
May 04, 2010 76.03 76.28 75.97 76.27 40,611 +0.35(+0.47%)
May 03, 2010 75.83 75.92 75.64 75.92 88,874 -0.08(-0.11%)
Apr 30, 2010 75.83 76.07 75.80 76.00 35,237 +0.22(+0.29%)
Apr 29, 2010 75.48 75.80 75.44 75.78 29,467 +0.16(+0.21%)
Apr 28, 2010 75.61 75.81 75.52 75.62 38,718 -0.18(-0.23%)
Apr 27, 2010 75.50 75.86 75.41 75.80 36,262 +0.36(+0.48%)
Apr 26, 2010 75.56 75.58 75.31 75.44 62,530 +0.04(+0.05%)
Apr 23, 2010 75.31 75.42 75.21 75.40 30,671 -0.01(-0.02%)
Apr 22, 2010 75.72 75.74 75.42 75.42 38,868 -0.25(-0.33%)
Apr 21, 2010 75.50 75.69 75.48 75.67 49,164 +0.25(+0.33%)
Apr 20, 2010 75.42 75.42 75.21 75.42 32,695 +0.17(+0.22%)
Apr 19, 2010 75.52 75.52 75.24 75.25 34,659 -0.21(-0.27%)
Apr 16, 2010 75.21 75.48 75.21 75.45 49,768 +0.18(+0.24%)
Apr 15, 2010 74.95 75.35 74.87 75.27 48,634 +0.37(+0.50%)
Apr 14, 2010 75.31 75.31 74.90 74.90 119,534 -0.15(-0.20%)
Apr 13, 2010 75.31 75.31 74.95 75.05 108,725 +0.09(+0.12%)
Apr 12, 2010 74.90 75.12 74.79 74.96 91,293 +0.05(+0.07%)
Apr 09, 2010 74.48 74.91 74.48 74.91 117,872 +0.22(+0.30%)
Apr 08, 2010 74.85 74.86 74.64 74.69 38,078 -0.17(-0.23%)
Apr 07, 2010 74.21 74.90 74.21 74.86 103,253 +0.39(+0.52%)
Apr 06, 2010 74.26 74.51 74.26 74.47 58,372 +0.25(+0.34%)
Apr 05, 2010 74.46 74.46 74.19 74.22 55,269 -0.42(-0.56%)
Apr 01, 2010 74.73 74.64 74.64 74.64 110,612 -0.05(-0.07%)
Mar 31, 2010 74.56 74.77 74.56 74.69 130,302 +0.02(+0.03%)
Mar 30, 2010 74.67 74.68 74.38 74.67 121,101 +0.03(+0.04%)
Mar 29, 2010 74.70 74.75 74.51 74.64 117,316 -0.04(-0.06%)
Mar 26, 2010 74.50 74.73 74.34 74.68 68,037 +0.14(+0.19%)
Mar 25, 2010 74.55 74.69 74.24 74.54 73,059 -0.06(-0.08%)
Mar 24, 2010 74.72 74.93 74.43 74.60 70,545 -0.43(-0.57%)
Mar 23, 2010 75.16 75.27 75.03 75.03 49,501 -0.09(-0.12%)
Mar 22, 2010 75.20 75.24 74.96 75.12 87,447 -0.01(-0.02%)
Mar 19, 2010 75.07 75.25 75.07 75.13 58,067 -0.01(-0.02%)
Mar 18, 2010 75.25 75.32 75.04 75.15 107,867 -0.09(-0.13%)
Mar 17, 2010 75.15 75.32 75.15 75.24 114,941 +0.24(+0.32%)
Mar 16, 2010 74.86 75.18 74.81 75.00 73,526 +0.14(+0.19%)
Mar 15, 2010 74.84 74.90 74.79 74.86 57,502 -0.02(-0.02%)
Mar 12, 2010 74.58 74.94 74.58 74.88 75,788 +0.18(+0.24%)
Mar 11, 2010 74.55 74.77 74.55 74.70 53,135 -0.12(-0.17%)
Mar 10, 2010 74.61 74.82 74.61 74.82 45,371 -0.06(-0.08%)
Mar 09, 2010 74.72 74.88 74.70 74.88 56,063 +0.12(+0.16%)
Mar 08, 2010 74.58 74.76 74.53 74.76 43,440 +0.25(+0.33%)
Mar 05, 2010 74.67 74.77 74.51 74.51 40,694 -0.36(-0.48%)
Mar 04, 2010 74.69 74.94 74.69 74.87 31,838 +0.01(+0.01%)
Mar 03, 2010 74.71 74.86 74.62 74.86 101,202 +0.01(+0.01%)
Mar 02, 2010 74.57 74.86 74.52 74.86 79,047 +0.17(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.