|
|
Closing price on 9/11/2026
|
|
| Open |
6.35 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
182,800 |
| Split-adjusted Price |
6.10 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2026
|
-0.25 / -3.94%
|
6.35
|
6.40
|
6.10
|
6.10
|
6.22
|
6.10
|
182,800
|
|
|
9/10/2026
|
0.00 / 0.00%
|
6.35
|
6.60
|
6.30
|
6.35
|
6.42
|
6.35
|
2,772,400
|
|
|
9/9/2026
|
-0.22 / -3.35%
|
6.40
|
6.45
|
6.30
|
6.35
|
6.35
|
6.35
|
3,369,900
|
|
|
9/8/2026
|
+0.17 / +2.66%
|
6.40
|
6.57
|
6.30
|
6.57
|
6.35
|
6.57
|
3,451,600
|
|
|
9/7/2026
|
-0.15 / -2.29%
|
6.55
|
6.55
|
6.40
|
6.40
|
6.44
|
6.40
|
3,552,928
|
|
|
9/4/2026
|
-0.03 / -0.46%
|
6.80
|
6.80
|
6.45
|
6.55
|
6.50
|
6.55
|
3,614,694
|
|
|
9/3/2026
|
-0.32 / -4.64%
|
6.83
|
6.91
|
6.58
|
6.58
|
6.72
|
6.58
|
401,100
|
|
|
8/28/2026
|
+0.18 / +2.68%
|
6.72
|
6.90
|
6.64
|
6.90
|
6.73
|
6.90
|
246,900
|
|
|
8/27/2026
|
-0.06 / -0.88%
|
6.75
|
6.86
|
6.70
|
6.72
|
6.77
|
6.72
|
395,700
|
|
|
8/26/2026
|
-0.12 / -1.74%
|
6.90
|
6.94
|
6.75
|
6.78
|
6.82
|
6.78
|
372,000
|
|
|
8/25/2026
|
-0.22 / -3.09%
|
7.10
|
7.10
|
6.85
|
6.90
|
6.93
|
6.90
|
426,200
|
|
|
8/24/2026
|
+0.15 / +2.15%
|
6.95
|
7.22
|
6.78
|
7.12
|
6.93
|
7.12
|
481,900
|
|
|
8/21/2026
|
+0.07 / +1.01%
|
6.83
|
7.05
|
6.75
|
6.97
|
6.89
|
6.97
|
155,900
|
|
|
8/20/2026
|
+0.10 / +1.47%
|
6.89
|
6.90
|
6.74
|
6.90
|
6.80
|
6.90
|
167,900
|
|
|
8/19/2026
|
-0.37 / -5.16%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.89
|
6.80
|
76,100
|
|
|
8/18/2026
|
+0.37 / +5.44%
|
6.90
|
7.17
|
6.76
|
7.17
|
6.92
|
7.17
|
244,400
|
|
|
8/17/2026
|
-0.06 / -0.87%
|
6.86
|
7.00
|
6.76
|
6.80
|
6.83
|
6.80
|
236,100
|
|
|
8/14/2026
|
-0.12 / -1.72%
|
6.98
|
6.98
|
6.84
|
6.86
|
6.89
|
6.86
|
98,900
|
|
|
8/13/2026
|
-0.14 / -1.97%
|
7.30
|
7.30
|
6.98
|
6.98
|
7.07
|
6.98
|
150,000
|
|
|
8/12/2026
|
-0.08 / -1.11%
|
7.30
|
7.30
|
7.01
|
7.12
|
7.10
|
7.12
|
144,900
|
|
|
8/11/2026
|
-0.10 / -1.37%
|
7.34
|
7.34
|
7.10
|
7.20
|
7.19
|
7.20
|
149,200
|
|
|
8/10/2026
|
-0.17 / -2.28%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.29
|
7.30
|
96,000
|
|
|
8/7/2026
|
+0.37 / +5.21%
|
7.10
|
7.49
|
6.95
|
7.47
|
7.15
|
7.47
|
276,400
|
|
|
8/6/2026
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.06
|
7.10
|
112,600
|
|
|
8/5/2026
|
-0.05 / -0.70%
|
7.15
|
7.15
|
7.02
|
7.10
|
7.08
|
7.10
|
105,800
|
|
|
8/4/2026
|
-0.13 / -1.79%
|
7.28
|
7.28
|
7.03
|
7.15
|
7.10
|
7.15
|
109,600
|
|
|
8/3/2026
|
+0.28 / +4.00%
|
6.74
|
7.30
|
6.74
|
7.28
|
6.99
|
7.28
|
220,900
|
|
|
7/31/2026
|
-0.20 / -2.78%
|
7.28
|
7.28
|
6.95
|
7.00
|
7.04
|
7.00
|
95,100
|
|
|
7/30/2026
|
+0.06 / +0.84%
|
7.03
|
7.20
|
6.90
|
7.20
|
7.08
|
7.20
|
179,300
|
|
|
7/29/2026
|
+0.30 / +4.39%
|
6.90
|
7.14
|
6.74
|
7.14
|
6.92
|
7.14
|
150,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|