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 (%)
Apr 30, 2018 106.92 106.93 106.79 106.84 19,980 +0.01(+0.01%)
Apr 27, 2018 106.74 106.89 106.74 106.83 25,629 +0.21(+0.20%)
Apr 26, 2018 106.53 106.73 106.53 106.62 34,282 +0.15(+0.14%)
Apr 25, 2018 106.56 106.58 106.30 106.48 46,743 -0.23(-0.21%)
Apr 24, 2018 106.88 106.90 106.66 106.70 39,379 -0.12(-0.11%)
Apr 23, 2018 106.98 106.98 106.77 106.82 62,688 -0.18(-0.17%)
Apr 20, 2018 107.19 107.23 107.00 107.00 46,853 -0.33(-0.31%)
Apr 19, 2018 107.42 107.42 107.21 107.33 36,511 -0.34(-0.31%)
Apr 18, 2018 107.88 107.99 107.66 107.67 57,643 -0.37(-0.34%)
Apr 17, 2018 107.91 108.17 107.91 108.03 30,965 +0.08(+0.07%)
Apr 16, 2018 107.88 108.09 107.81 107.95 22,266 -0.10(-0.09%)
Apr 13, 2018 107.97 108.12 107.93 108.05 58,691 +0.04(+0.04%)
Apr 12, 2018 108.14 108.14 107.97 108.02 52,526 -0.19(-0.17%)
Apr 11, 2018 108.18 108.28 108.14 108.20 97,697 +0.17(+0.16%)
Apr 10, 2018 108.18 108.18 107.95 108.03 61,580 -0.12(-0.11%)
Apr 09, 2018 107.90 108.18 107.84 108.15 52,722 +0.13(+0.12%)
Apr 06, 2018 107.90 108.08 107.83 108.03 49,543 +0.32(+0.30%)
Apr 05, 2018 107.66 107.76 107.61 107.71 57,580 +0.02(+0.02%)
Apr 04, 2018 107.84 107.94 107.68 107.69 113,714 -0.10(-0.09%)
Apr 03, 2018 107.90 107.92 107.73 107.79 50,915 -0.14(-0.13%)
Apr 02, 2018 107.72 108.03 107.71 107.92 55,764 -0.27(-0.25%)
Mar 29, 2018 108.19 108.19 108.19 0 +0.25(+0.23%)
Mar 28, 2018 107.92 108.02 107.73 107.94 63,923 +0.16(+0.15%)
Mar 27, 2018 107.45 107.94 107.45 107.79 69,746 +0.33(+0.30%)
Mar 26, 2018 107.58 107.62 107.31 107.46 107,997 +0.09(+0.08%)
Mar 23, 2018 107.37 107.46 107.24 107.37 64,996 -0.11(-0.10%)
Mar 22, 2018 107.51 107.74 107.38 107.48 32,925 +0.23(+0.21%)
Mar 21, 2018 107.31 107.36 106.94 107.25 33,572 -0.15(-0.14%)
Mar 20, 2018 107.32 107.51 107.29 107.40 44,591 -0.22(-0.20%)
Mar 19, 2018 107.51 107.79 107.51 107.62 43,376 -0.21(-0.19%)
Mar 16, 2018 107.72 107.83 107.60 107.83 45,124 -0.02(-0.02%)
Mar 15, 2018 107.78 107.94 107.76 107.85 57,347 -0.01(-0.01%)
Mar 14, 2018 107.57 107.92 107.56 107.86 54,633 +0.23(+0.21%)
Mar 13, 2018 107.78 107.78 107.49 107.63 78,646 -0.03(-0.03%)
Mar 12, 2018 107.53 107.72 107.53 107.66 33,300 +0.16(+0.15%)
Mar 09, 2018 107.70 107.70 107.49 107.50 53,696 -0.35(-0.32%)
Mar 08, 2018 107.69 107.98 107.69 107.85 29,570 +0.13(+0.12%)
Mar 07, 2018 107.73 107.88 107.60 107.72 33,390 -0.07(-0.06%)
Mar 06, 2018 107.92 108.00 107.71 107.79 66,180 +0.19(+0.17%)
Mar 05, 2018 107.87 107.87 107.48 107.60 62,259 -0.08(-0.07%)
Mar 02, 2018 107.72 107.78 107.52 107.68 107,407 -0.22(-0.20%)
Mar 01, 2018 107.75 108.02 107.59 107.90 159,664 -0.20(-0.18%)
Feb 28, 2018 108.05 108.13 107.92 108.09 86,928 +0.13(+0.12%)
Feb 27, 2018 108.41 108.41 107.77 107.97 134,991 -0.33(-0.30%)
Feb 26, 2018 108.45 108.52 108.27 108.29 34,727 +0.05(+0.05%)
Feb 23, 2018 108.13 108.33 108.00 108.24 159,675 +0.34(+0.31%)
Feb 22, 2018 107.85 107.91 33,350 +0.19(+0.18%)
Feb 21, 2018 108.15 108.23 107.69 107.72 47,832 -0.37(-0.34%)
Feb 20, 2018 108.20 108.20 108.00 108.08 68,063 -0.31(-0.28%)
Feb 16, 2018 108.39 108.39 108.39 0 +0.23(+0.21%)
Feb 15, 2018 108.08 108.27 108.08 108.16 76,722 +0.27(+0.25%)
Feb 14, 2018 107.85 108.01 107.81 107.90 42,050 -0.30(-0.27%)
Feb 13, 2018 108.26 108.30 108.05 108.19 93,654 -0.17(-0.16%)
Feb 12, 2018 108.34 108.48 108.24 108.36 64,405 +0.09(+0.08%)
Feb 09, 2018 108.21 108.40 108.19 108.27 80,266 -0.25(-0.23%)
Feb 08, 2018 108.75 108.43 108.52 72,055 -0.27(-0.25%)
Feb 07, 2018 109.18 109.26 108.71 108.79 92,611 -0.31(-0.28%)
Feb 06, 2018 109.30 109.36 109.04 109.10 85,429 -0.18(-0.16%)
Feb 05, 2018 108.89 109.56 108.82 109.27 87,802 +0.21(+0.19%)
Feb 02, 2018 109.17 109.29 108.94 109.07 81,373 -0.38(-0.34%)
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.