|
|
Closing price on 3/6/2026
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.96 |
| Volume |
102,800 |
| Split-adjusted Price |
7.00 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.96
|
7.00
|
7.07
|
7.00
|
102,800
|
|
|
3/5/2026
|
+0.20 / +2.94%
|
6.99
|
7.27
|
6.90
|
7.00
|
7.13
|
7.00
|
676,000
|
|
|
3/4/2026
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.79
|
6.80
|
6.94
|
6.80
|
133,500
|
|
|
3/3/2026
|
-0.34 / -4.63%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.21
|
7.00
|
148,700
|
|
|
3/2/2026
|
-0.19 / -2.52%
|
7.45
|
7.45
|
7.22
|
7.34
|
7.35
|
7.34
|
187,500
|
|
|
2/27/2026
|
-0.07 / -0.92%
|
7.60
|
7.60
|
7.47
|
7.53
|
7.51
|
7.53
|
147,700
|
|
|
2/26/2026
|
-0.08 / -1.04%
|
7.76
|
7.76
|
7.51
|
7.60
|
7.56
|
7.60
|
140,100
|
|
|
2/25/2026
|
-0.09 / -1.16%
|
7.76
|
7.76
|
7.58
|
7.68
|
7.67
|
7.68
|
229,500
|
|
|
2/24/2026
|
-0.04 / -0.51%
|
7.79
|
7.80
|
7.60
|
7.77
|
7.70
|
7.77
|
152,100
|
|
|
2/23/2026
|
+0.01 / +0.13%
|
7.90
|
7.90
|
7.60
|
7.81
|
7.69
|
7.81
|
224,100
|
|
|
2/13/2026
|
-0.10 / -1.27%
|
7.79
|
7.80
|
7.50
|
7.80
|
7.64
|
7.80
|
168,900
|
|
|
2/12/2026
|
+0.40 / +5.33%
|
7.59
|
7.90
|
7.25
|
7.90
|
7.64
|
7.90
|
232,100
|
|
|
2/11/2026
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.14
|
7.50
|
7.28
|
7.50
|
307,200
|
|
|
2/10/2026
|
+0.20 / +2.90%
|
7.00
|
7.20
|
6.88
|
7.10
|
6.98
|
7.10
|
211,700
|
|
|
2/9/2026
|
0.00 / 0.00%
|
6.95
|
7.00
|
6.80
|
6.90
|
6.88
|
6.90
|
366,900
|
|
|
2/6/2026
|
-0.21 / -2.95%
|
7.01
|
7.25
|
6.90
|
6.90
|
6.97
|
6.90
|
414,800
|
|
|
2/5/2026
|
-0.11 / -1.52%
|
7.30
|
7.30
|
7.11
|
7.11
|
7.17
|
7.11
|
247,400
|
|
|
2/4/2026
|
-0.08 / -1.10%
|
7.30
|
7.30
|
7.18
|
7.22
|
7.22
|
7.22
|
365,200
|
|
|
2/3/2026
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.28
|
7.30
|
7.33
|
7.30
|
191,000
|
|
|
2/2/2026
|
-0.20 / -2.63%
|
7.48
|
7.59
|
7.11
|
7.40
|
7.27
|
7.40
|
526,200
|
|
|
1/30/2026
|
0.00 / 0.00%
|
7.60
|
7.67
|
7.48
|
7.60
|
7.54
|
7.60
|
438,200
|
|
|
1/29/2026
|
+0.19 / +2.56%
|
7.45
|
7.69
|
7.40
|
7.60
|
7.54
|
7.60
|
578,900
|
|
|
1/28/2026
|
-0.27 / -3.52%
|
7.70
|
7.70
|
7.35
|
7.41
|
7.48
|
7.41
|
426,500
|
|
|
1/27/2026
|
-0.02 / -0.26%
|
7.56
|
7.70
|
7.55
|
7.68
|
7.64
|
7.68
|
410,700
|
|
|
1/26/2026
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.68
|
7.70
|
7.80
|
7.70
|
328,400
|
|
|
1/23/2026
|
-0.12 / -1.50%
|
8.02
|
8.07
|
7.88
|
7.90
|
7.93
|
7.90
|
278,800
|
|
|
1/22/2026
|
0.00 / 0.00%
|
8.02
|
8.07
|
7.91
|
8.02
|
8.01
|
8.02
|
547,500
|
|
|
1/21/2026
|
-0.18 / -2.20%
|
8.10
|
8.30
|
8.00
|
8.02
|
8.12
|
8.02
|
393,000
|
|
|
1/20/2026
|
-0.10 / -1.20%
|
8.29
|
8.30
|
8.10
|
8.20
|
8.19
|
8.20
|
325,300
|
|
|
1/19/2026
|
-0.15 / -1.78%
|
8.40
|
8.40
|
8.25
|
8.30
|
8.29
|
8.30
|
243,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|