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 (%)
Jul 31, 2014 95.65 95.82 95.56 95.75 48,585 -0.16(-0.16%)
Jul 30, 2014 96.06 96.11 95.75 95.91 13,906 -0.34(-0.36%)
Jul 29, 2014 96.24 96.32 96.20 96.25 15,650 +0.15(+0.15%)
Jul 28, 2014 96.33 96.33 96.09 96.11 24,317 -0.16(-0.16%)
Jul 25, 2014 96.29 96.29 96.11 96.26 19,840 +0.23(+0.24%)
Jul 24, 2014 96.15 96.15 95.95 96.03 21,076 -0.22(-0.23%)
Jul 23, 2014 96.22 96.33 96.19 96.25 16,998 +0.09(+0.09%)
Jul 22, 2014 96.03 96.30 95.97 96.17 41,179 +0.20(+0.21%)
Jul 21, 2014 95.93 96.14 95.93 95.97 26,406 -0.03(-0.03%)
Jul 18, 2014 96.07 96.08 95.89 95.99 12,803 -0.09(-0.10%)
Jul 17, 2014 95.90 96.17 95.90 96.09 17,178 +0.36(+0.38%)
Jul 16, 2014 95.58 95.76 95.58 95.73 10,605 +0.17(+0.18%)
Jul 15, 2014 95.66 95.77 95.54 95.55 19,317 -0.16(-0.17%)
Jul 14, 2014 95.57 95.99 95.55 95.72 24,614 -0.11(-0.12%)
Jul 11, 2014 95.64 95.91 95.64 95.83 12,658 +0.18(+0.19%)
Jul 10, 2014 95.80 95.81 95.61 95.65 12,220 +0.03(+0.03%)
Jul 09, 2014 95.48 95.69 95.38 95.62 13,274 +0.10(+0.11%)
Jul 08, 2014 95.55 95.61 95.45 95.52 11,000 +0.32(+0.34%)
Jul 07, 2014 95.24 95.34 95.20 95.20 10,134 +0.17(+0.18%)
Jul 03, 2014 94.99 95.03 95.03 95.03 39,906 -0.13(-0.14%)
Jul 02, 2014 95.28 95.34 95.13 95.16 9,281 -0.38(-0.40%)
Jul 01, 2014 95.67 95.67 95.49 95.54 13,158 -0.27(-0.28%)
Jun 30, 2014 95.72 95.80 95.53 95.80 38,248 +0.06(+0.06%)
Jun 27, 2014 95.86 95.86 95.67 95.74 20,002 -0.03(-0.04%)
Jun 26, 2014 95.76 95.85 95.65 95.78 18,343 +0.13(+0.13%)
Jun 25, 2014 95.69 95.70 95.53 95.65 14,552 +0.12(+0.13%)
Jun 24, 2014 95.42 95.53 95.23 95.53 15,132 +0.41(+0.43%)
Jun 23, 2014 95.19 95.34 95.09 95.12 20,052 -0.06(-0.07%)
Jun 20, 2014 95.02 95.24 94.98 95.18 35,353 +0.15(+0.16%)
Jun 19, 2014 95.41 95.54 94.91 95.03 23,486 -0.19(-0.20%)
Jun 18, 2014 94.94 95.39 94.94 95.22 7,779 +0.30(+0.32%)
Jun 17, 2014 95.07 95.07 94.85 94.91 19,436 -0.33(-0.35%)
Jun 16, 2014 95.14 95.43 94.97 95.24 15,327 +0.28(+0.30%)
Jun 13, 2014 94.88 95.24 94.87 94.96 67,052 -0.41(-0.43%)
Jun 12, 2014 95.18 95.37 91.02 95.37 13,332 +0.38(+0.40%)
Jun 11, 2014 95.09 95.17 94.97 94.99 9,567 +0.01(+0.01%)
Jun 10, 2014 95.38 95.38 94.95 94.98 36,046 -0.29(-0.30%)
Jun 06, 2014 95.37 95.41 95.13 95.27 27,761 +0.15(+0.15%)
Jun 05, 2014 95.13 95.27 95.04 95.12 23,594 +0.16(+0.17%)
Jun 04, 2014 95.17 95.17 94.95 94.96 32,695 -0.09(-0.09%)
Jun 03, 2014 95.39 95.39 95.04 95.05 15,898 -0.35(-0.37%)
Jun 02, 2014 95.68 95.68 95.32 95.40 12,763 -0.38(-0.40%)
May 30, 2014 95.59 95.83 95.59 95.78 32,844 -0.01(-0.01%)
May 29, 2014 95.85 96.05 95.76 95.79 14,779 -0.02(-0.02%)
May 28, 2014 95.63 95.81 95.56 95.81 11,715 +0.36(+0.38%)
May 27, 2014 95.25 95.46 95.17 95.45 21,417 +0.25(+0.26%)
May 23, 2014 95.19 95.21 95.21 95.21 9,564 +0.17(+0.18%)
May 22, 2014 95.22 95.22 95.03 95.03 8,630 -0.19(-0.20%)
May 21, 2014 95.20 95.22 95.13 95.22 12,182 -0.15(-0.15%)
May 20, 2014 95.45 95.45 95.17 95.37 10,593 +0.09(+0.09%)
May 19, 2014 95.52 95.56 95.27 95.28 18,029 -0.16(-0.17%)
May 16, 2014 95.33 95.50 95.33 95.44 8,531 -0.04(-0.05%)
May 15, 2014 95.39 95.63 95.39 95.49 33,990 +0.24(+0.25%)
May 14, 2014 95.30 95.40 95.19 95.25 17,107 +0.36(+0.38%)
May 13, 2014 94.80 95.15 94.79 94.89 29,863 +0.21(+0.22%)
May 12, 2014 94.71 94.73 94.60 94.68 21,506 -0.10(-0.11%)
May 09, 2014 95.09 95.09 94.61 94.79 42,324 -0.10(-0.11%)
May 08, 2014 94.87 95.04 94.80 94.89 31,361 +0.03(+0.03%)
May 07, 2014 94.86 94.92 94.78 94.86 16,596 +0.06(+0.06%)
May 06, 2014 94.84 94.87 94.73 94.80 33,849 +0.43(+0.45%)
May 05, 2014 94.87 94.88 94.37 94.37 61,129 -0.46(-0.49%)
May 02, 2014 94.66 95.01 94.52 94.84 203,497 -0.04(-0.05%)
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.