|
|
Closing price on 7/7/2025
|
|
| Open |
8.81 |
| High |
8.88 |
| Low |
8.69 |
| Volume |
217,700 |
| Split-adjusted Price |
8.79 |
There is no data on 7/8/2025. Display data on 7/7/2025 instead.
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2025
|
+0.06 / +0.69%
|
8.81
|
8.88
|
8.69
|
8.79
|
8.79
|
8.79
|
217,700
|
|
|
7/4/2025
|
+0.25 / +2.95%
|
8.48
|
8.89
|
8.48
|
8.73
|
8.75
|
8.73
|
381,900
|
|
|
7/3/2025
|
-0.07 / -0.82%
|
8.55
|
8.55
|
8.46
|
8.48
|
8.51
|
8.48
|
125,700
|
|
|
7/2/2025
|
+0.03 / +0.35%
|
8.65
|
8.65
|
8.53
|
8.55
|
8.59
|
8.55
|
109,300
|
|
|
7/1/2025
|
+0.11 / +1.31%
|
8.49
|
8.65
|
8.41
|
8.52
|
8.51
|
8.52
|
444,300
|
|
|
6/30/2025
|
+0.11 / +1.33%
|
8.37
|
8.45
|
8.23
|
8.41
|
8.34
|
8.41
|
254,200
|
|
|
6/27/2025
|
-0.07 / -0.84%
|
8.37
|
8.50
|
8.28
|
8.30
|
8.35
|
8.30
|
71,000
|
|
|
6/26/2025
|
-0.02 / -0.24%
|
8.49
|
8.49
|
7.81
|
8.37
|
8.33
|
8.37
|
195,200
|
|
|
6/25/2025
|
-0.05 / -0.59%
|
8.51
|
8.52
|
8.39
|
8.39
|
8.48
|
8.39
|
139,900
|
|
|
6/24/2025
|
+0.08 / +0.96%
|
8.40
|
8.53
|
8.31
|
8.44
|
8.44
|
8.44
|
357,800
|
|
|
6/23/2025
|
-0.07 / -0.83%
|
8.39
|
8.39
|
8.30
|
8.36
|
8.35
|
8.36
|
114,100
|
|
|
6/20/2025
|
-0.02 / -0.24%
|
8.48
|
8.50
|
8.40
|
8.43
|
8.46
|
8.43
|
94,600
|
|
|
6/19/2025
|
0.00 / 0.00%
|
8.44
|
8.45
|
8.33
|
8.45
|
8.39
|
8.45
|
88,500
|
|
|
6/18/2025
|
-0.02 / -0.24%
|
8.50
|
8.52
|
8.34
|
8.45
|
8.43
|
8.45
|
133,400
|
|
|
6/17/2025
|
+0.03 / +0.36%
|
8.46
|
8.52
|
8.40
|
8.47
|
8.47
|
8.47
|
214,800
|
|
|
6/16/2025
|
+0.27 / +3.30%
|
8.38
|
8.50
|
8.31
|
8.44
|
8.46
|
8.44
|
348,400
|
|
|
6/13/2025
|
-0.28 / -3.31%
|
8.46
|
8.50
|
8.00
|
8.17
|
8.19
|
8.17
|
340,700
|
|
|
6/12/2025
|
0.00 / 0.00%
|
8.51
|
8.60
|
8.40
|
8.45
|
8.49
|
8.45
|
223,800
|
|
|
6/11/2025
|
-0.09 / -1.05%
|
8.68
|
8.68
|
8.15
|
8.45
|
8.50
|
8.45
|
255,400
|
|
|
6/10/2025
|
+0.01 / +0.12%
|
8.53
|
8.70
|
8.41
|
8.54
|
8.51
|
8.54
|
188,400
|
|
|
6/9/2025
|
+0.01 / +0.12%
|
8.51
|
8.70
|
8.25
|
8.53
|
8.58
|
8.53
|
315,100
|
|
|
6/6/2025
|
-0.16 / -1.84%
|
8.66
|
8.80
|
8.46
|
8.52
|
8.62
|
8.52
|
483,800
|
|
|
6/5/2025
|
+0.17 / +2.00%
|
8.51
|
8.89
|
8.51
|
8.68
|
8.74
|
8.68
|
528,200
|
|
|
6/4/2025
|
+0.55 / +6.91%
|
7.97
|
8.51
|
7.97
|
8.51
|
8.38
|
8.51
|
857,400
|
|
|
6/3/2025
|
+0.07 / +0.89%
|
7.92
|
8.00
|
7.92
|
7.96
|
7.96
|
7.96
|
228,700
|
|
|
6/2/2025
|
+0.13 / +1.68%
|
7.76
|
7.96
|
7.76
|
7.89
|
7.91
|
7.89
|
259,000
|
|
|
5/30/2025
|
-0.13 / -1.65%
|
7.93
|
7.93
|
7.68
|
7.76
|
7.79
|
7.76
|
258,100
|
|
|
5/29/2025
|
+0.04 / +0.51%
|
7.95
|
7.97
|
7.80
|
7.89
|
7.89
|
7.89
|
241,400
|
|
|
5/28/2025
|
-0.09 / -1.13%
|
8.00
|
8.00
|
7.80
|
7.85
|
7.92
|
7.85
|
351,700
|
|
|
5/27/2025
|
+0.06 / +0.76%
|
8.06
|
8.06
|
7.50
|
7.94
|
7.92
|
7.94
|
394,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|