CCRP Historical Prices

NYSEARCA: CCRPColumbia ThreadneedleCorporate BondETFUSD

18.68-0.0194 (-0.10%)

At close: Sep 30, 11:49 AM ET · Delayed 15 min

CCRP price history

The price history for Columbia Corporate Bond (CCRP) on this page begins on December 8, 2025, when the stock closed at $19.97; it most recently closed at $18.64 on October 5, 2026. The highest price in this record is $20.21, reached on February 16, 2026; the latest close is 7.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

CCRP returns

1 week

-0.51%

1 month

-3.18%

3 months

-4.86%

6 months

-5.80%

Year to date

-6.64%

CCRP price return, excluding dividends.

CCRP annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	20.02	18.64	20.21	18.61	-6.62%
2025*	19.97	19.97	20.09	19.94	-0.03%

CCRP daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	18.64	18.64	18.64	18.64	+0.12%	100
Oct 5, 2026	18.62	18.62	18.62	18.62	+0.06%	100
Oct 2, 2026	18.61	18.61	18.61	18.61	-0.17%	100
Oct 1, 2026	18.64	18.64	18.64	18.64	-0.27%	100
Sep 30, 2026	18.71	18.71	18.69	18.69	-0.25%	249.70K
Sep 29, 2026	18.74	18.74	18.74	18.74	-0.09%	100
Sep 28, 2026	18.76	18.76	18.76	18.76	-0.60%	100
Sep 25, 2026	18.87	18.87	18.87	18.87	+0.07%	100
Sep 24, 2026	18.86	18.86	18.86	18.86	-0.53%	100
Sep 23, 2026	18.96	18.96	18.96	18.96	-0.97%	100
Sep 22, 2026	19.14	19.14	19.14	19.14	-0.13%	100
Sep 21, 2026	19.17	19.17	19.17	19.17	+0.29%	100
Sep 18, 2026	19.11	19.11	19.11	19.11	-0.34%	100
Sep 17, 2026	19.18	19.18	19.18	19.18	+0.51%	100
Sep 16, 2026	19.08	19.08	19.08	19.08	+0.12%	100
Sep 15, 2026	19.06	19.06	19.06	19.06	+0.08%	100
Sep 14, 2026	19.04	19.04	19.04	19.04	+0.01%	100
Sep 11, 2026	19.04	19.04	19.04	19.04	+0.02%	100
Sep 10, 2026	19.04	19.04	19.04	19.04	-0.73%	100
Sep 9, 2026	19.18	19.18	19.18	19.18	-0.42%	100
Sep 8, 2026	19.26	19.26	19.26	19.26	-0.03%	100
Sep 4, 2026	19.26	19.26	19.26	19.26	+0.03%	100
Sep 3, 2026	19.26	19.26	19.26	19.26	+0.12%	100
Sep 2, 2026	19.23	19.23	19.23	19.23	+0.08%	100
Sep 1, 2026	19.22	19.22	19.22	19.22	-0.81%	100
Aug 31, 2026	19.37	19.37	19.37	19.37	-0.09%	100
Aug 28, 2026	19.39	19.39	19.39	19.39	-0.28%	100
Aug 27, 2026	19.45	19.45	19.45	19.45	-0.03%	100
Aug 26, 2026	19.45	19.45	19.45	19.45	-0.13%	100
Aug 25, 2026	19.48	19.48	19.48	19.48	+0.49%	100
Aug 24, 2026	19.38	19.38	19.38	19.38	+0.23%	100
Aug 21, 2026	19.34	19.34	19.34	19.34	-0.08%	100
Aug 20, 2026	19.35	19.35	19.35	19.35	-0.37%	100
Aug 19, 2026	19.42	19.42	19.42	19.42	+0.50%	100
Aug 18, 2026	19.33	19.33	19.33	19.33	+0.11%	100
Aug 17, 2026	19.31	19.31	19.31	19.31	-0.31%	100
Aug 14, 2026	19.37	19.37	19.37	19.37	-0.28%	100
Aug 13, 2026	19.42	19.42	19.42	19.42	+0.31%	100
Aug 12, 2026	19.36	19.36	19.36	19.36	+0.08%	100
Aug 11, 2026	19.35	19.35	19.35	19.35	+0.04%	100
Aug 10, 2026	19.34	19.34	19.34	19.34	-0.42%	100
Aug 7, 2026	19.42	19.42	19.42	19.42	+0.21%	100
Aug 6, 2026	19.38	19.38	19.38	19.38	-0.33%	100
Aug 5, 2026	19.45	19.45	19.45	19.45	-0.01%	100
Aug 4, 2026	19.45	19.45	19.45	19.45	+0.47%	100
Aug 3, 2026	19.36	19.36	19.36	19.36	-0.10%	100
Jul 31, 2026	19.38	19.38	19.38	19.38	-0.18%	100
Jul 30, 2026	19.41	19.41	19.41	19.41	+0.10%	100
Jul 29, 2026	19.39	19.39	19.39	19.39	-0.43%	100
Jul 28, 2026	19.48	19.48	19.48	19.48	+0.23%	100
Jul 27, 2026	19.43	19.43	19.43	19.43	+0.21%	100
Jul 24, 2026	19.39	19.39	19.39	19.39	+0.06%	100
Jul 23, 2026	19.38	19.38	19.38	19.38	-0.30%	100
Jul 22, 2026	19.44	19.44	19.44	19.44	-0.18%	100
Jul 21, 2026	19.47	19.47	19.47	19.47	-0.26%	100
Jul 20, 2026	19.52	19.52	19.52	19.52	-0.33%	100
Jul 17, 2026	19.58	19.58	19.58	19.58	+0.12%	100
Jul 16, 2026	19.56	19.56	19.56	19.56	-0.08%	100
Jul 15, 2026	19.58	19.58	19.58	19.58	+0.26%	100
Jul 14, 2026	19.52	19.52	19.52	19.52	+0.20%	100
Jul 13, 2026	19.49	19.49	19.49	19.49	-0.36%	100
Jul 10, 2026	19.56	19.56	19.56	19.56	-0.18%	100
Jul 9, 2026	19.59	19.59	19.59	19.59	+0.08%	100
Jul 8, 2026	19.58	19.58	19.58	19.58	-0.10%	100
Jul 7, 2026	19.60	19.60	19.60	19.60	-0.66%	100
Jul 6, 2026	19.73	19.73	19.73	19.73	-0.02%	100
Jul 2, 2026	19.73	19.73	19.73	19.73	+0.24%	100
Jul 1, 2026	19.68	19.68	19.68	19.68	-0.59%	100
Jun 30, 2026	19.80	19.80	19.80	19.80	-0.49%	100
Jun 29, 2026	19.90	19.90	19.90	19.90	+0.15%	100
Jun 26, 2026	19.87	19.87	19.87	19.87	+0.05%	0
Jun 25, 2026	19.86	19.86	19.86	19.86	+0.03%	100
Jun 24, 2026	19.85	19.85	19.85	19.85	+0.40%	0
Jun 23, 2026	19.77	19.77	19.77	19.77	+0.18%	0
Jun 22, 2026	19.74	19.74	19.74	19.74	-0.26%	0
Jun 18, 2026	19.79	19.79	19.79	19.79	+0.29%	0
Jun 17, 2026	19.73	19.73	19.73	19.73	-0.38%	0
Jun 16, 2026	19.81	19.81	19.81	19.81	+0.09%	100
Jun 15, 2026	19.79	19.79	19.79	19.79	+0.10%	0
Jun 12, 2026	19.77	19.77	19.77	19.77	-0.09%	100
Jun 11, 2026	19.79	19.79	19.79	19.79	+0.64%	100
Jun 10, 2026	19.66	19.66	19.66	19.66	-0.13%	100
Jun 9, 2026	19.69	19.69	19.69	19.69	+0.23%	0
Jun 8, 2026	19.64	19.64	19.64	19.64	-0.08%	0
Jun 5, 2026	19.66	19.66	19.66	19.66	-0.46%	100
Jun 4, 2026	19.75	19.75	19.75	19.75	+0.15%	100
Jun 3, 2026	19.72	19.72	19.72	19.72	-0.24%	100
Jun 2, 2026	19.76	19.76	19.76	19.76	+0.07%	0
Jun 1, 2026	19.75	19.75	19.75	19.75	-0.41%	100
May 29, 2026	19.83	19.83	19.83	19.83	+0.05%	0
May 28, 2026	19.82	19.82	19.82	19.82	+0.23%	100
May 27, 2026	19.78	19.78	19.78	19.78	+0.08%	0
May 26, 2026	19.76	19.76	19.76	19.76	+0.37%	0
May 22, 2026	19.69	19.69	19.69	19.69	+0.19%	100
May 21, 2026	19.65	19.65	19.65	19.65	+0.07%	0
May 20, 2026	19.64	19.64	19.64	19.64	+0.68%	0
May 19, 2026	19.51	19.51	19.51	19.51	-0.50%	100
May 18, 2026	19.60	19.60	19.60	19.60	+0.05%	100
May 15, 2026	19.60	19.60	19.60	19.60	-0.63%	100
May 14, 2026	19.72	19.72	19.72	19.72	-0.01%	0
May 13, 2026	19.72	19.72	19.72	19.72	+0.05%	100
May 12, 2026	19.71	19.71	19.71	19.71	-0.33%	100
May 11, 2026	19.78	19.78	19.78	19.78	-0.20%	100
May 8, 2026	19.82	19.82	19.82	19.82	+0.41%	100
May 7, 2026	19.74	19.74	19.74	19.74	-0.45%	100
May 6, 2026	19.83	19.83	19.83	19.83	+0.48%	100
May 5, 2026	19.73	19.73	19.73	19.73	+0.41%	100
May 4, 2026	19.65	19.65	19.65	19.65	-0.41%	2.33M
May 1, 2026	19.73	19.73	19.73	19.73	-0.09%	100
Apr 30, 2026	19.75	19.75	19.75	19.75	+0.09%	100
Apr 29, 2026	19.73	19.73	19.73	19.73	-0.43%	0
Apr 28, 2026	19.82	19.82	19.82	19.82	-0.08%	100
Apr 27, 2026	19.83	19.83	19.83	19.83	-0.28%	0
Apr 24, 2026	19.89	19.89	19.89	19.89	+0.13%	100
Apr 23, 2026	19.86	19.86	19.86	19.86	-0.23%	100
Apr 22, 2026	19.91	19.91	19.91	19.91	+0.20%	100
Apr 21, 2026	19.87	19.87	19.87	19.87	-0.38%	100
Apr 20, 2026	19.94	19.94	19.94	19.94	+0.03%	100
Apr 17, 2026	19.94	19.94	19.94	19.94	+0.48%	100
Apr 16, 2026	19.84	19.84	19.84	19.84	-0.35%	100
Apr 15, 2026	19.91	19.91	19.91	19.91	-0.03%	100
Apr 14, 2026	19.92	19.92	19.92	19.92	+0.18%	100
Apr 13, 2026	19.88	19.88	19.88	19.88	+0.38%	100
Apr 10, 2026	19.85	19.85	19.81	19.81	-0.23%	200
Apr 9, 2026	19.85	19.85	19.85	19.85	+0.06%	100
Apr 8, 2026	19.84	19.84	19.84	19.84	+0.24%	100
Apr 7, 2026	19.79	19.79	19.79	19.79	+0.08%	100
Apr 6, 2026	19.77	19.77	19.77	19.77	-0.08%	100
Apr 2, 2026	19.79	19.79	19.79	19.79	+0.41%	100
Apr 1, 2026	19.71	19.71	19.71	19.71	-0.48%	100
Mar 31, 2026	19.81	19.81	19.81	19.81	+0.54%	100
Mar 30, 2026	19.70	19.70	19.70	19.70	+0.54%	100
Mar 27, 2026	19.59	19.59	19.59	19.59	-0.13%	100
Mar 26, 2026	19.62	19.62	19.62	19.62	-0.71%	100
Mar 25, 2026	19.76	19.76	19.76	19.76	+0.33%	100
Mar 24, 2026	19.70	19.70	19.70	19.70	-0.27%	100
Mar 23, 2026	19.75	19.75	19.75	19.75	+0.68%	100
Mar 20, 2026	19.62	19.62	19.62	19.62	-0.96%	100
Mar 19, 2026	19.81	19.81	19.81	19.81	+0.19%	100
Mar 18, 2026	19.77	19.77	19.77	19.77	-0.33%	100
Mar 17, 2026	19.84	19.84	19.84	19.84	+0.38%	100
Mar 16, 2026	19.76	19.76	19.76	19.76	+0.51%	100
Mar 13, 2026	19.66	19.66	19.66	19.66	-0.20%	100
Mar 12, 2026	19.70	19.70	19.70	19.70	-0.55%	100
Mar 11, 2026	19.81	19.81	19.81	19.81	-0.74%	100
Mar 10, 2026	20.03	20.03	19.96	19.96	-0.50%	99.70K
Mar 9, 2026	20.03	20.06	20.03	20.06	+0.44%	100.00K
Mar 6, 2026	19.97	19.97	19.97	19.97	-0.19%	100
Mar 5, 2026	20.01	20.01	20.01	20.01	-0.40%	100
Mar 4, 2026	20.09	20.09	20.09	20.09	+0.07%	100
Mar 3, 2026	20.07	20.07	20.07	20.07	-0.06%	100
Mar 2, 2026	20.08	20.08	20.08	20.08	-0.61%	100
Feb 27, 2026	20.21	20.21	20.21	20.21	+0.11%	100
Feb 26, 2026	20.18	20.18	20.18	20.18	+0.03%	100
Feb 25, 2026	20.18	20.18	20.18	20.18	+0.10%	100
Feb 24, 2026	20.16	20.16	20.16	20.16	-0.25%	100
Feb 23, 2026	20.21	20.21	20.21	20.21	+0.05%	100
Feb 20, 2026	20.20	20.20	20.20	20.20	+0.05%	100
Feb 19, 2026	20.19	20.19	20.19	20.19	+0.05%	100
Feb 18, 2026	20.18	20.18	20.18	20.18	-0.16%	100
Feb 17, 2026	20.21	20.21	20.21	20.21	+0.13%	100
Feb 13, 2026	20.18	20.18	20.18	20.18	+0.32%	100
Feb 12, 2026	20.12	20.12	20.12	20.12	+0.37%	0
Feb 11, 2026	20.04	20.04	20.04	20.04	-0.12%	100
Feb 10, 2026	20.07	20.07	20.07	20.07	+0.20%	100
Feb 9, 2026	20.03	20.03	20.03	20.03	+0.05%	100
Feb 6, 2026	20.02	20.02	20.02	20.02	0.00%	100
Feb 5, 2026	20.02	20.02	20.02	20.02	+0.40%	100
Feb 4, 2026	19.94	19.94	19.94	19.94	-0.10%	100
Feb 3, 2026	19.96	19.96	19.96	19.96	+0.09%	100
Feb 2, 2026	19.94	19.94	19.94	19.94	-0.49%	100
Jan 30, 2026	20.04	20.04	20.04	20.04	+0.04%	0
Jan 29, 2026	20.03	20.03	20.03	20.03	+0.01%	100
Jan 28, 2026	20.03	20.03	20.03	20.03	-0.06%	100
Jan 27, 2026	20.07	20.07	20.04	20.04	-0.19%	100
Jan 26, 2026	20.08	20.08	20.08	20.08	+0.10%	0
Jan 23, 2026	20.02	20.06	20.02	20.06	+0.12%	200
Jan 22, 2026	20.03	20.03	20.03	20.03	+0.06%	100
Jan 21, 2026	20.02	20.02	20.02	20.02	+0.45%	0
Jan 20, 2026	19.93	19.93	19.93	19.93	-0.48%	100
Jan 16, 2026	20.03	20.03	20.03	20.03	-0.02%	0
Jan 15, 2026	20.03	20.03	20.03	20.03	-0.22%	0
Jan 14, 2026	20.08	20.08	20.08	20.08	+0.21%	100
Jan 13, 2026	20.03	20.03	20.03	20.03	+0.15%	0
Jan 12, 2026	20.00	20.00	20.00	20.00	-0.08%	0
Jan 9, 2026	20.02	20.02	20.02	20.02	+0.24%	0
Jan 8, 2026	19.97	19.97	19.97	19.97	-0.22%	100
Jan 7, 2026	20.02	20.02	20.02	20.02	+0.08%	0
Jan 6, 2026	20.00	20.00	20.00	20.00	+0.03%	0
Jan 5, 2026	20.00	20.00	20.00	20.00	+0.15%	100
Jan 2, 2026	19.97	19.97	19.97	19.97	-0.03%	0
Dec 31, 2025	19.97	19.97	19.97	19.97	-0.25%	100
Dec 30, 2025	20.02	20.02	20.02	20.02	-0.08%	100
Dec 29, 2025	20.04	20.04	20.04	20.04	-0.19%	0
Dec 26, 2025	20.08	20.08	20.08	20.08	+0.17%	0
Dec 24, 2025	20.04	20.04	20.04	20.04	+0.35%	0
Dec 23, 2025	19.97	19.97	19.97	19.97	-0.10%	100
Dec 22, 2025	19.99	19.99	19.99	19.99	-0.05%	0
Dec 19, 2025	20.00	20.00	20.00	20.00	+0.06%	100
Dec 18, 2025	19.99	19.99	19.99	19.99	+0.05%	0
Dec 17, 2025	19.98	19.98	19.98	19.98	-0.05%	100
Dec 16, 2025	19.99	19.99	19.99	19.99	+0.25%	100
Dec 15, 2025	19.94	19.94	19.94	19.94	-0.15%	100
Dec 12, 2025	19.97	19.97	19.97	19.97	-0.37%	0
Dec 11, 2025	20.08	20.09	20.04	20.04	—	50.00K