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 (%)
May 31, 2018 107.29 107.40 107.16 107.20 40,785 -0.16(-0.15%)
May 30, 2018 107.36 107.47 107.19 107.36 26,120 -0.31(-0.29%)
May 29, 2018 107.21 107.81 107.11 107.67 52,989 +0.52(+0.48%)
May 25, 2018 107.16 107.16 107.16 0 +0.33(+0.31%)
May 24, 2018 106.75 106.90 106.68 106.83 29,875 +0.27(+0.25%)
May 23, 2018 106.40 106.60 106.32 106.56 45,287 +0.32(+0.30%)
May 22, 2018 106.19 106.24 106.08 106.24 48,160 +0.05(+0.05%)
May 21, 2018 106.08 106.27 106.08 106.19 49,371 +0.00(+0.00%)
May 18, 2018 105.94 106.22 105.94 106.19 45,606 +0.28(+0.26%)
May 17, 2018 106.04 106.04 105.80 105.91 32,294 -0.14(-0.13%)
May 16, 2018 106.22 106.22 106.00 106.05 52,055 -0.14(-0.13%)
May 15, 2018 106.29 106.36 106.02 106.19 43,309 -0.56(-0.52%)
May 14, 2018 106.72 106.85 106.71 106.75 25,949 -0.11(-0.10%)
May 11, 2018 106.90 106.90 106.74 106.86 31,062 +0.12(+0.11%)
May 10, 2018 106.54 106.74 106.54 106.74 42,265 +0.42(+0.39%)
May 09, 2018 106.34 106.45 106.27 106.32 34,760 -0.12(-0.11%)
May 08, 2018 106.43 106.51 106.23 106.44 72,790 -0.02(-0.02%)
May 07, 2018 106.51 106.63 106.40 106.46 37,404 -0.04(-0.04%)
May 04, 2018 106.56 106.66 106.35 106.50 33,364 +0.02(+0.02%)
May 03, 2018 106.63 106.73 106.47 106.48 139,194 -0.01(-0.01%)
May 02, 2018 106.51 106.64 106.42 106.49 41,015 +0.01(+0.01%)
May 01, 2018 106.59 106.63 106.40 106.48 42,727 -0.55(-0.51%)
Apr 30, 2018 107.11 107.11 106.97 107.03 19,946 +0.01(+0.01%)
Apr 27, 2018 106.93 107.08 106.93 107.02 25,586 +0.21(+0.20%)
Apr 26, 2018 106.72 106.92 106.72 106.81 34,223 +0.15(+0.14%)
Apr 25, 2018 106.74 106.77 106.48 106.66 46,663 -0.23(-0.21%)
Apr 24, 2018 107.06 107.08 106.85 106.89 39,312 -0.12(-0.11%)
Apr 23, 2018 107.16 107.16 106.96 107.00 62,582 -0.18(-0.17%)
Apr 20, 2018 107.37 107.42 107.18 107.18 46,774 -0.33(-0.31%)
Apr 19, 2018 107.60 107.60 107.39 107.51 36,449 -0.34(-0.31%)
Apr 18, 2018 108.06 108.17 107.84 107.85 57,545 -0.37(-0.34%)
Apr 17, 2018 108.09 108.36 108.09 108.22 30,912 +0.08(+0.07%)
Apr 16, 2018 108.06 108.28 107.99 108.14 22,228 -0.10(-0.09%)
Apr 13, 2018 108.16 108.31 108.11 108.24 58,591 +0.04(+0.04%)
Apr 12, 2018 108.33 108.33 108.15 108.20 52,436 -0.19(-0.17%)
Apr 11, 2018 108.37 108.47 108.32 108.39 97,531 +0.17(+0.16%)
Apr 10, 2018 108.37 108.37 108.14 108.22 61,476 -0.12(-0.11%)
Apr 09, 2018 108.08 108.37 108.02 108.34 52,633 +0.13(+0.12%)
Apr 06, 2018 108.08 108.27 108.01 108.21 49,458 +0.32(+0.30%)
Apr 05, 2018 107.84 107.94 107.79 107.89 57,482 +0.02(+0.02%)
Apr 04, 2018 108.02 108.13 107.86 107.87 113,520 -0.10(-0.09%)
Apr 03, 2018 108.08 108.11 107.91 107.97 50,829 -0.14(-0.13%)
Apr 02, 2018 107.90 108.22 107.89 108.11 55,669 -0.27(-0.25%)
Mar 29, 2018 108.38 108.38 108.38 0 +0.25(+0.23%)
Mar 28, 2018 108.10 108.20 107.91 108.13 63,814 +0.16(+0.15%)
Mar 27, 2018 107.63 108.12 107.63 107.97 69,627 +0.33(+0.30%)
Mar 26, 2018 107.76 107.80 107.49 107.64 107,813 +0.09(+0.08%)
Mar 23, 2018 107.55 107.64 107.42 107.55 64,885 -0.11(-0.10%)
Mar 22, 2018 107.69 107.92 107.56 107.66 32,869 +0.23(+0.21%)
Mar 21, 2018 107.49 107.54 107.12 107.43 33,515 -0.15(-0.14%)
Mar 20, 2018 107.50 107.69 107.47 107.58 44,515 -0.22(-0.20%)
Mar 19, 2018 107.69 107.97 107.69 107.80 43,302 -0.21(-0.19%)
Mar 16, 2018 107.90 108.01 107.78 108.01 45,047 -0.02(-0.02%)
Mar 15, 2018 107.96 108.13 107.94 108.03 57,250 -0.01(-0.01%)
Mar 14, 2018 107.75 108.11 107.74 108.04 54,540 +0.23(+0.21%)
Mar 13, 2018 107.96 107.97 107.67 107.81 78,512 -0.03(-0.03%)
Mar 12, 2018 107.71 107.90 107.71 107.84 33,243 +0.16(+0.15%)
Mar 09, 2018 107.88 107.88 107.67 107.68 53,605 -0.35(-0.32%)
Mar 08, 2018 107.87 108.17 107.87 108.03 29,520 +0.13(+0.12%)
Mar 07, 2018 107.91 108.06 107.78 107.90 33,334 -0.07(-0.06%)
Mar 06, 2018 108.10 108.18 107.90 107.97 66,068 +0.19(+0.18%)
Mar 05, 2018 108.05 108.05 107.67 107.78 62,153 -0.08(-0.07%)
Mar 02, 2018 107.90 107.96 107.70 107.86 107,224 -0.22(-0.20%)
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.