Columbia Corporate Bond ETF (CCRP)
NYSEARCA: CCRP · Real-Time Price · USD
20.01
-0.09 (-0.42%)
Mar 5, 2026, 4:00 PM EST - Market closed
CCRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.40% | 8 |
| Mar 4, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.07% | 2 |
| Mar 3, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.06% | 5 |
| Mar 2, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.61% | 6 |
| Feb 27, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.14 | 0.11% | 1 |
| Feb 26, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.12 | 0.03% | 5 |
| Feb 25, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.11 | 0.10% | 1 |
| Feb 24, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.09 | -0.25% | 11 |
| Feb 23, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.14 | 0.05% | 6 |
| Feb 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.13 | 0.05% | 7 |
| Feb 19, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.12 | 0.05% | 2 |
| Feb 18, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.11 | -0.16% | 6 |
| Feb 17, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.14 | 0.13% | 8 |
| Feb 13, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.12 | 0.32% | 8 |
| Feb 12, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.05 | 0.37% | - |
| Feb 11, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.98 | -0.12% | 7 |
| Feb 10, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.00 | 0.20% | 16 |
| Feb 9, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | 0.05% | 8 |
| Feb 6, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.95 | - | 3 |
| Feb 5, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.95 | 0.40% | 3 |
| Feb 4, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.87 | -0.10% | 3 |
| Feb 3, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.89 | 0.09% | 4 |
| Feb 2, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.88 | -0.49% | 2 |
| Jan 30, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.90 | 0.04% | - |
| Jan 29, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.89 | 0.01% | 7 |
| Jan 28, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.89 | -0.06% | 103 |
| Jan 27, 2026 | 20.07 | 20.07 | 20.04 | 20.04 | 19.90 | -0.19% | 112 |
| Jan 26, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.94 | 0.10% | - |
| Jan 23, 2026 | 20.02 | 20.06 | 20.02 | 20.06 | 19.92 | 0.12% | 200 |
| Jan 22, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.89 | 0.06% | 10 |
| Jan 21, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.88 | 0.45% | - |
| Jan 20, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.79 | -0.48% | 2 |
| Jan 16, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.89 | -0.02% | - |
| Jan 15, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.89 | -0.22% | - |
| Jan 14, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.94 | 0.21% | 1 |
| Jan 13, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.89 | 0.15% | - |
| Jan 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.86 | -0.08% | - |
| Jan 9, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.88 | 0.24% | - |
| Jan 8, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.83 | -0.22% | 1 |
| Jan 7, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.88 | 0.08% | - |
| Jan 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.86 | 0.03% | - |
| Jan 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.86 | 0.15% | 2 |
| Jan 2, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.83 | -0.03% | - |
| Dec 31, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.83 | -0.25% | 2 |
| Dec 30, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.88 | -0.08% | 1 |
| Dec 29, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.90 | -0.19% | - |
| Dec 26, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.89 | 0.17% | - |
| Dec 24, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.85 | 0.35% | - |
| Dec 23, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.78 | -0.10% | 4 |
| Dec 22, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.80 | -0.05% | - |
| Dec 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | 0.06% | 1 |
| Dec 18, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.80 | 0.05% | - |
| Dec 17, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.79 | -0.05% | 1 |
| Dec 16, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.80 | 0.25% | 1 |
| Dec 15, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.75 | -0.15% | 1 |
| Dec 12, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.78 | -0.37% | - |