|
|
Closing price on 5/30/2025
|
|
| Open |
7.93 |
| High |
7.93 |
| Low |
7.68 |
| Volume |
258,100 |
| Split-adjusted Price |
7.76 |
There is no data on 6/1/2025. Display data on 5/30/2025 instead.
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/26/2025
|
+0.11 / +1.42%
|
7.78
|
7.98
|
7.64
|
7.88
|
7.86
|
7.88
|
420,500
|
|
|
5/23/2025
|
+0.24 / +3.19%
|
7.69
|
7.90
|
7.63
|
7.77
|
7.78
|
7.77
|
700,000
|
|
|
5/22/2025
|
+0.21 / +2.87%
|
7.44
|
7.75
|
7.25
|
7.53
|
7.54
|
7.53
|
508,800
|
|
|
5/21/2025
|
+0.02 / +0.27%
|
7.30
|
7.38
|
7.23
|
7.32
|
7.28
|
7.32
|
176,400
|
|
|
5/20/2025
|
+0.04 / +0.55%
|
7.26
|
7.37
|
7.22
|
7.30
|
7.32
|
7.30
|
282,800
|
|
|
5/19/2025
|
-0.13 / -1.76%
|
7.31
|
7.47
|
7.21
|
7.26
|
7.39
|
7.26
|
242,300
|
|
|
5/16/2025
|
+0.04 / +0.54%
|
7.35
|
7.50
|
7.32
|
7.39
|
7.42
|
7.39
|
317,400
|
|
|
5/15/2025
|
+0.02 / +0.27%
|
7.35
|
7.40
|
7.30
|
7.35
|
7.35
|
7.35
|
200,000
|
|
|
5/14/2025
|
+0.09 / +1.24%
|
7.14
|
7.35
|
7.14
|
7.33
|
7.30
|
7.33
|
254,200
|
|
|
5/13/2025
|
0.00 / 0.00%
|
7.24
|
7.28
|
7.19
|
7.24
|
7.23
|
7.24
|
145,400
|
|
|
5/12/2025
|
-0.06 / -0.82%
|
7.30
|
7.39
|
7.20
|
7.24
|
7.28
|
7.24
|
150,400
|
|
|
5/9/2025
|
+0.05 / +0.69%
|
7.25
|
7.32
|
7.24
|
7.30
|
7.28
|
7.30
|
195,600
|
|
|
5/8/2025
|
-0.01 / -0.14%
|
7.26
|
7.30
|
7.23
|
7.25
|
7.26
|
7.25
|
148,900
|
|
|
5/7/2025
|
+0.08 / +1.11%
|
7.10
|
7.26
|
7.10
|
7.26
|
7.19
|
7.26
|
217,700
|
|
|
5/6/2025
|
0.00 / 0.00%
|
7.09
|
7.30
|
7.09
|
7.18
|
7.18
|
7.18
|
176,900
|
|
|
5/5/2025
|
-0.17 / -2.31%
|
7.35
|
7.35
|
7.10
|
7.18
|
7.21
|
7.18
|
188,400
|
|
|
4/29/2025
|
0.00 / 0.00%
|
7.35
|
7.50
|
7.30
|
7.35
|
7.36
|
7.35
|
218,200
|
|
|
4/28/2025
|
+0.19 / +2.65%
|
7.32
|
7.48
|
7.16
|
7.35
|
7.32
|
7.35
|
606,700
|
|
|
4/25/2025
|
-0.15 / -2.05%
|
7.35
|
7.40
|
7.10
|
7.16
|
7.20
|
7.16
|
165,200
|
|
|
4/24/2025
|
+0.02 / +0.27%
|
7.39
|
7.39
|
7.28
|
7.31
|
7.33
|
7.31
|
305,600
|
|
|
4/23/2025
|
+0.30 / +4.29%
|
7.15
|
7.32
|
7.00
|
7.29
|
7.18
|
7.29
|
879,100
|
|
|
4/22/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.99
|
6.93
|
6.99
|
411,600
|
|
|
4/21/2025
|
+0.01 / +0.14%
|
7.00
|
7.04
|
6.98
|
6.99
|
6.99
|
6.99
|
145,900
|
|
|
4/18/2025
|
+0.11 / +1.60%
|
6.87
|
6.98
|
6.87
|
6.98
|
6.93
|
6.98
|
219,800
|
|
|
4/17/2025
|
0.00 / 0.00%
|
6.87
|
6.87
|
6.80
|
6.87
|
6.85
|
6.87
|
229,500
|
|
|
4/16/2025
|
-0.06 / -0.87%
|
6.93
|
6.94
|
6.82
|
6.87
|
6.86
|
6.87
|
76,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|