|
|
Closing price on 10/26/2026
|
|
| Open |
4.89 |
| High |
4.89 |
| Low |
4.62 |
| Volume |
361,600 |
| Split-adjusted Price |
4.75 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2026
|
-0.14 / -2.86%
|
4.89
|
4.89
|
4.62
|
4.75
|
4.71
|
4.75
|
361,600
|
|
|
10/23/2026
|
+0.08 / +1.66%
|
4.96
|
4.97
|
4.48
|
4.89
|
4.75
|
4.89
|
385,500
|
|
|
10/22/2026
|
-0.11 / -2.24%
|
4.90
|
4.90
|
4.75
|
4.81
|
4.80
|
4.81
|
257,700
|
|
|
10/21/2026
|
-0.06 / -1.20%
|
4.98
|
4.98
|
4.79
|
4.92
|
4.82
|
4.92
|
319,600
|
|
|
10/20/2026
|
-0.37 / -6.92%
|
5.20
|
5.20
|
4.98
|
4.98
|
5.02
|
4.98
|
508,100
|
|
|
10/19/2026
|
-0.05 / -0.93%
|
5.40
|
5.40
|
5.21
|
5.35
|
5.30
|
5.35
|
181,500
|
|
|
10/16/2026
|
-0.16 / -2.88%
|
5.43
|
5.55
|
5.21
|
5.40
|
5.32
|
5.40
|
325,900
|
|
|
10/15/2026
|
-0.40 / -6.71%
|
5.65
|
5.80
|
5.56
|
5.56
|
5.60
|
5.56
|
1,075,140
|
|
|
10/14/2026
|
-0.08 / -1.32%
|
5.79
|
5.96
|
5.65
|
5.96
|
5.75
|
5.96
|
335,700
|
|
|
10/13/2026
|
-0.26 / -4.13%
|
6.00
|
6.10
|
5.86
|
6.04
|
5.94
|
6.04
|
365,600
|
|
|
10/12/2026
|
+0.30 / +5.00%
|
5.85
|
6.30
|
5.68
|
6.30
|
5.85
|
6.30
|
448,400
|
|
|
10/9/2026
|
-0.38 / -5.96%
|
6.30
|
6.30
|
5.98
|
6.00
|
6.04
|
6.00
|
221,100
|
|
|
10/8/2026
|
-0.04 / -0.62%
|
6.40
|
6.42
|
6.30
|
6.38
|
6.35
|
6.38
|
127,700
|
|
|
10/7/2026
|
+0.42 / +7.00%
|
6.00
|
6.42
|
5.96
|
6.42
|
6.28
|
6.42
|
388,000
|
|
|
10/6/2026
|
-0.20 / -3.23%
|
6.19
|
6.19
|
5.90
|
6.00
|
6.02
|
6.00
|
75,300
|
|
|
10/5/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.05
|
6.20
|
6.15
|
6.20
|
254,100
|
|
|
10/2/2026
|
-0.14 / -2.21%
|
6.34
|
6.34
|
6.15
|
6.20
|
6.26
|
6.20
|
168,300
|
|
|
10/1/2026
|
+0.04 / +0.63%
|
6.30
|
6.35
|
6.23
|
6.34
|
6.29
|
6.34
|
137,300
|
|
|
9/30/2026
|
-0.02 / -0.32%
|
6.32
|
6.32
|
6.23
|
6.30
|
6.28
|
6.30
|
124,300
|
|
|
9/29/2026
|
-0.02 / -0.32%
|
6.40
|
6.40
|
6.25
|
6.32
|
6.30
|
6.32
|
126,800
|
|
|
9/28/2026
|
-0.14 / -2.16%
|
6.48
|
6.48
|
6.30
|
6.34
|
6.33
|
6.34
|
97,700
|
|
|
9/25/2026
|
0.00 / 0.00%
|
6.48
|
6.48
|
6.40
|
6.48
|
6.45
|
6.48
|
110,500
|
|
|
9/24/2026
|
-0.01 / -0.15%
|
6.49
|
6.49
|
6.32
|
6.48
|
6.41
|
6.48
|
88,700
|
|
|
9/23/2026
|
-0.01 / -0.15%
|
6.45
|
6.50
|
6.37
|
6.49
|
6.42
|
6.49
|
165,200
|
|
|
9/22/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.36
|
6.50
|
6.41
|
6.50
|
218,700
|
|
|
9/21/2026
|
+0.09 / +1.40%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
129,400
|
|
|
9/18/2026
|
+0.01 / +0.16%
|
6.40
|
6.46
|
6.31
|
6.41
|
6.42
|
6.41
|
111,900
|
|
|
9/17/2026
|
+0.11 / +1.75%
|
6.25
|
6.55
|
6.25
|
6.40
|
6.37
|
6.40
|
228,600
|
|
|
9/16/2026
|
+0.01 / +0.16%
|
6.28
|
6.30
|
6.20
|
6.29
|
6.25
|
6.29
|
146,700
|
|
|
9/15/2026
|
+0.08 / +1.29%
|
6.20
|
6.30
|
6.09
|
6.28
|
6.16
|
6.28
|
172,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|