Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Research Enhanced Real Estate ETF (NQ: CRED )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 108.97 108.97 108.97 0 +0.25(+0.23%)
Mar 28, 2018 108.69 108.79 108.50 108.72 63,468 +0.16(+0.15%)
Mar 27, 2018 108.22 108.71 108.22 108.56 69,249 +0.33(+0.30%)
Mar 26, 2018 108.35 108.39 108.08 108.23 107,228 +0.09(+0.08%)
Mar 23, 2018 108.14 108.23 108.01 108.14 64,533 -0.11(-0.10%)
Mar 22, 2018 108.28 108.51 108.15 108.25 32,691 +0.23(+0.21%)
Mar 21, 2018 108.08 108.13 107.70 108.02 33,333 -0.15(-0.14%)
Mar 20, 2018 108.09 108.28 108.06 108.17 44,274 -0.22(-0.20%)
Mar 19, 2018 108.28 108.56 108.28 108.39 43,067 -0.21(-0.19%)
Mar 16, 2018 108.49 108.60 108.37 108.60 44,803 -0.02(-0.02%)
Mar 15, 2018 108.55 108.72 108.53 108.62 56,939 -0.01(-0.01%)
Mar 14, 2018 108.34 108.70 108.33 108.63 54,244 +0.23(+0.21%)
Mar 13, 2018 108.55 108.56 108.26 108.40 78,086 -0.03(-0.03%)
Mar 12, 2018 108.30 108.49 108.30 108.43 33,063 +0.16(+0.15%)
Mar 09, 2018 108.47 108.47 108.26 108.27 53,314 -0.35(-0.32%)
Mar 08, 2018 108.46 108.76 108.46 108.62 29,360 +0.13(+0.12%)
Mar 07, 2018 108.50 108.65 108.37 108.49 33,153 -0.07(-0.06%)
Mar 06, 2018 108.69 108.77 108.49 108.56 65,709 +0.19(+0.18%)
Mar 05, 2018 108.64 108.64 108.25 108.37 61,816 -0.08(-0.07%)
Mar 02, 2018 108.49 108.55 108.29 108.45 106,642 -0.22(-0.20%)
Mar 01, 2018 108.52 108.79 108.36 108.67 158,527 -0.20(-0.18%)
Feb 28, 2018 108.82 108.91 108.70 108.87 86,309 +0.13(+0.12%)
Feb 27, 2018 109.19 109.19 108.55 108.74 134,030 -0.33(-0.30%)
Feb 26, 2018 109.23 109.30 109.05 109.07 34,480 +0.05(+0.05%)
Feb 23, 2018 108.91 109.11 108.77 109.02 158,538 +0.34(+0.31%)
Feb 22, 2018 108.62 108.68 33,113 +0.19(+0.18%)
Feb 21, 2018 108.93 109.01 108.46 108.49 47,492 -0.37(-0.34%)
Feb 20, 2018 108.98 108.98 108.77 108.86 67,578 -0.31(-0.28%)
Feb 16, 2018 109.17 109.17 109.17 0 +0.23(+0.21%)
Feb 15, 2018 108.86 109.05 108.86 108.94 76,176 +0.27(+0.25%)
Feb 14, 2018 108.62 108.78 108.58 108.67 41,751 -0.30(-0.28%)
Feb 13, 2018 109.04 109.08 108.83 108.97 92,987 -0.17(-0.16%)
Feb 12, 2018 109.12 109.26 109.01 109.14 63,947 +0.09(+0.08%)
Feb 09, 2018 108.99 109.18 108.97 109.05 79,694 -0.25(-0.23%)
Feb 08, 2018 109.53 109.21 109.30 71,542 -0.27(-0.25%)
Feb 07, 2018 109.96 110.04 109.49 109.57 91,952 -0.31(-0.28%)
Feb 06, 2018 110.08 110.15 109.82 109.88 84,821 -0.18(-0.16%)
Feb 05, 2018 109.67 110.35 109.60 110.06 87,177 +0.21(+0.19%)
Feb 02, 2018 109.95 110.07 109.72 109.85 80,794 -0.38(-0.34%)
Feb 01, 2018 110.78 110.78 110.23 110.23 53,043 -0.76(-0.68%)
Jan 31, 2018 110.93 111.03 110.74 110.99 50,014 +0.25(+0.23%)
Jan 30, 2018 110.93 110.93 110.64 110.74 47,194 -0.28(-0.25%)
Jan 29, 2018 111.04 111.07 110.80 111.02 60,164 -0.26(-0.23%)
Jan 26, 2018 111.39 111.39 111.11 111.28 50,128 -0.08(-0.07%)
Jan 25, 2018 110.94 111.40 110.91 111.36 72,772 +0.35(+0.32%)
Jan 24, 2018 110.89 111.05 110.84 111.01 63,787 -0.14(-0.13%)
Jan 23, 2018 110.96 111.19 110.93 111.15 50,037 +0.32(+0.29%)
Jan 22, 2018 110.96 111.04 110.81 110.83 77,058 -0.04(-0.04%)
Jan 19, 2018 110.94 111.00 110.83 110.87 51,061 -0.28(-0.26%)
Jan 18, 2018 111.18 111.33 111.04 111.16 670,511 -0.34(-0.31%)
Jan 17, 2018 111.73 111.73 111.48 111.50 66,699 -0.23(-0.21%)
Jan 16, 2018 111.85 111.85 111.58 111.73 110,918 +0.04(+0.04%)
Jan 12, 2018 111.69 111.69 111.69 0 +0.10(+0.09%)
Jan 11, 2018 111.42 111.69 111.36 111.59 50,146 +0.21(+0.19%)
Jan 10, 2018 111.10 111.48 111.07 111.38 62,830 +0.04(+0.04%)
Jan 09, 2018 111.62 111.62 111.30 111.34 177,126 -0.39(-0.35%)
Jan 08, 2018 111.84 111.88 111.64 111.73 112,592 +0.00(+0.00%)
Jan 05, 2018 111.75 111.85 111.63 111.73 68,415 -0.11(-0.10%)
Jan 04, 2018 111.62 111.84 111.58 111.84 59,052 +0.06(+0.05%)
Jan 03, 2018 111.79 111.84 111.61 111.78 64,737 +0.09(+0.08%)
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.