Advertisement
U.S. Markets open in 1 hr 51 mins
S&P Futures
5,975.00 +16.75 (+0.28%) Dow Futures
43,994.00 +93.00 (+0.21%) Nasdaq Futures
20,975.50 +81.50 (+0.39%) Russell 2000 Futures
2,423.20 +17.40 (+0.72%) Crude Oil
70.95 -0.74 (-1.03%) Gold
2,674.00 -2.30 (-0.09%)
Columbia Real Estate Equity Inst (CREEX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | - | - | - | - | - | - |
| Nov 06, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Nov 05, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Nov 04, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Nov 01, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Oct 31, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Oct 30, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Oct 29, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Oct 28, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Oct 25, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Oct 24, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Oct 23, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Oct 22, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Oct 21, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Oct 18, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Oct 17, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Oct 16, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Oct 15, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Oct 14, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Oct 11, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Oct 10, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Oct 09, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Oct 08, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Oct 07, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Oct 04, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Oct 03, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Oct 02, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Oct 01, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Sep 30, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Sep 27, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Sep 26, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Sep 25, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Sep 24, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Sep 23, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Sep 20, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Sep 19, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Sep 18, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Sep 17, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Sep 16, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Sep 13, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Sep 12, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Sep 11, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Sep 10, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Sep 09, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Sep 06, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Sep 05, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Sep 04, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Sep 03, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Aug 30, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Aug 29, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Aug 28, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Aug 27, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Aug 26, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Aug 23, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Aug 22, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Aug 21, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Aug 20, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Aug 19, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Aug 16, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Aug 15, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Aug 14, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Aug 13, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Aug 12, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Aug 09, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Aug 08, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Aug 07, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Aug 06, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Aug 05, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Aug 02, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Aug 01, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| Jul 31, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jul 30, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Jul 29, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Jul 26, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jul 25, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Jul 24, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Jul 23, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jul 22, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jul 19, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Jul 18, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Jul 17, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Jul 16, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jul 15, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Jul 12, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Jul 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jul 10, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Jul 09, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Jul 08, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Jul 05, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Jul 03, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Jul 02, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Jul 01, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Jun 28, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| Jun 27, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Jun 26, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Jun 25, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| Jun 24, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Jun 21, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Jun 20, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| Jun 18, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.