Advertisement
U.S. markets closed

Columbia Real Estate Equity Adv (CRERX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
10.14+0.08 (+0.80%)
At close: 08:00PM EST
Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2024------
Feb 20, 202410.0610.0610.0610.0610.06-
Feb 16, 202410.0710.0710.0710.0710.07-
Feb 15, 202410.1410.1410.1410.1410.14-
Feb 14, 20249.919.919.919.919.91-
Feb 13, 20249.869.869.869.869.86-
Feb 12, 202410.0510.0510.0510.0510.05-
Feb 09, 202410.0710.0710.0710.0710.07-
Feb 08, 202410.0810.0810.0810.0810.08-
Feb 07, 20249.979.979.979.979.97-
Feb 06, 202410.0010.0010.0010.0010.00-
Feb 05, 20249.869.869.869.869.86-
Feb 02, 202410.0710.0710.0710.0710.07-
Feb 01, 202410.2010.2010.2010.2010.20-
Jan 31, 202410.0410.0410.0410.0410.04-
Jan 30, 202410.1210.1210.1210.1210.12-
Jan 29, 202410.2110.2110.2110.2110.21-
Jan 26, 202410.1410.1410.1410.1410.14-
Jan 25, 202410.1510.1510.1510.1510.15-
Jan 24, 202410.0410.0410.0410.0410.04-
Jan 23, 202410.1810.1810.1810.1810.18-
Jan 22, 202410.2510.2510.2510.2510.25-
Jan 19, 202410.2210.2210.2210.2210.22-
Jan 18, 202410.1010.1010.1010.1010.10-
Jan 17, 202410.1810.1810.1810.1810.18-
Jan 16, 202410.3810.3810.3810.3810.38-
Jan 12, 202410.4610.4610.4610.4610.46-
Jan 11, 202410.3910.3910.3910.3910.39-
Jan 10, 202410.4910.4910.4910.4910.49-
Jan 09, 202410.4510.4510.4510.4510.45-
Jan 08, 202410.4910.4910.4910.4910.49-
Jan 05, 202410.3410.3410.3410.3410.34-
Jan 04, 202410.3510.3510.3510.3510.35-
Jan 03, 202410.3510.3510.3510.3510.35-
Jan 02, 202410.6010.6010.6010.6010.60-
Dec 29, 202310.4810.4810.4810.4810.48-
Dec 28, 202310.6110.6110.6110.6110.61-
Dec 27, 202310.5310.5310.5310.5310.53-
Dec 26, 202310.4810.4810.4810.4810.48-
Dec 22, 202310.3810.3810.3810.3810.38-
Dec 21, 202310.3510.3510.3510.3510.35-
Dec 20, 202310.2710.2710.2710.2710.27-
Dec 19, 202310.4410.4410.4410.4410.44-
Dec 19, 20230.051 Dividend
Dec 19, 20232.929 Capital Gain
Dec 18, 202313.3313.3313.3313.3310.35-
Dec 15, 202313.4113.4113.4113.4110.41-
Dec 14, 202313.6113.6113.6113.6110.57-
Dec 13, 202313.1613.1613.1613.1610.22-
Dec 12, 202312.6812.6812.6812.689.85-
Dec 11, 202312.6812.6812.6812.689.85-
Dec 08, 202312.6112.6112.6112.619.79-
Dec 07, 202312.6012.6012.6012.609.78-
Dec 06, 202312.5512.5512.5512.559.74-
Dec 05, 202312.5812.5812.5812.589.77-
Dec 04, 202312.6812.6812.6812.689.85-
Dec 01, 202312.5612.5612.5612.569.75-
Nov 30, 202312.2312.2312.2312.239.50-
Nov 29, 202312.1112.1112.1112.119.40-
Nov 28, 202312.0512.0512.0512.059.36-
Nov 27, 202312.0012.0012.0012.009.32-
Nov 24, 202311.9911.9911.9911.999.31-
Nov 22, 202311.9511.9511.9511.959.28-
Nov 21, 202311.9011.9011.9011.909.24-
Nov 20, 202311.9611.9611.9611.969.29-
Nov 17, 202311.8611.8611.8611.869.21-
Nov 16, 202311.8711.8711.8711.879.22-
Nov 15, 202311.9111.9111.9111.919.25-
Nov 14, 202311.9011.9011.9011.909.24-
Nov 13, 202311.3011.3011.3011.308.77-
Nov 10, 202311.4111.4111.4111.418.86-
Nov 09, 202311.3011.3011.3011.308.77-
Nov 08, 202311.5011.5011.5011.508.93-
Nov 07, 202311.4211.4211.4211.428.87-
Nov 06, 202311.5311.5311.5311.538.95-
Nov 03, 202311.6711.6711.6711.679.06-
Nov 02, 202311.4411.4411.4411.448.88-
Nov 01, 202311.0811.0811.0811.088.60-
Oct 31, 202310.9910.9910.9910.998.53-
Oct 30, 202310.8210.8210.8210.828.40-
Oct 27, 202310.7610.7610.7610.768.35-
Oct 26, 202310.9010.9010.9010.908.46-
Oct 25, 202310.7410.7410.7410.748.34-
Oct 24, 202310.9910.9910.9910.998.53-
Oct 23, 202310.8710.8710.8710.878.44-
Oct 20, 202310.9910.9910.9910.998.53-
Oct 19, 202311.0811.0811.0811.088.60-
Oct 18, 202311.3111.3111.3111.318.78-
Oct 17, 202311.5611.5611.5611.568.98-
Oct 16, 202311.5711.5711.5711.578.98-
Oct 13, 202311.4511.4511.4511.458.89-
Oct 12, 202311.4911.4911.4911.498.92-
Oct 11, 202311.6811.6811.6811.689.07-
Oct 10, 202311.5011.5011.5011.508.93-
Oct 09, 202311.4411.4411.4411.448.88-
Oct 06, 202311.3011.3011.3011.308.77-
Oct 05, 202311.2911.2911.2911.298.77-
Oct 04, 202311.2411.2411.2411.248.73-
Oct 03, 202311.1011.1011.1011.108.62-
Oct 02, 202311.3111.3111.3111.318.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...