|
|
Closing price on 3/11/2025
|
|
| Open |
7.11 |
| High |
7.11 |
| Low |
7.06 |
| Volume |
148,600 |
| Split-adjusted Price |
7.08 |
There is no data on 3/12/2025. Display data on 3/11/2025 instead.
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2025
|
-0.03 / -0.42%
|
7.11
|
7.11
|
7.06
|
7.08
|
7.10
|
7.08
|
148,600
|
|
|
3/10/2025
|
-0.06 / -0.84%
|
7.17
|
7.22
|
7.06
|
7.11
|
7.10
|
7.11
|
116,300
|
|
|
3/7/2025
|
+0.04 / +0.56%
|
7.23
|
7.23
|
7.14
|
7.17
|
7.16
|
7.17
|
96,300
|
|
|
3/6/2025
|
+0.03 / +0.42%
|
7.10
|
7.14
|
7.06
|
7.13
|
7.10
|
7.13
|
65,900
|
|
|
3/5/2025
|
0.00 / 0.00%
|
7.12
|
7.17
|
7.10
|
7.10
|
7.14
|
7.10
|
74,800
|
|
|
3/4/2025
|
-0.07 / -0.98%
|
7.07
|
7.17
|
7.07
|
7.10
|
7.10
|
7.10
|
169,000
|
|
|
3/3/2025
|
-0.05 / -0.69%
|
7.20
|
7.21
|
7.15
|
7.17
|
7.19
|
7.17
|
90,000
|
|
|
2/28/2025
|
+0.07 / +0.98%
|
7.19
|
7.27
|
7.18
|
7.22
|
7.20
|
7.22
|
179,300
|
|
|
2/27/2025
|
+0.04 / +0.56%
|
7.10
|
7.18
|
7.10
|
7.15
|
7.13
|
7.15
|
137,500
|
|
|
2/26/2025
|
+0.05 / +0.71%
|
7.07
|
7.19
|
7.07
|
7.11
|
7.11
|
7.11
|
59,600
|
|
|
2/25/2025
|
+0.01 / +0.14%
|
7.05
|
7.28
|
7.05
|
7.06
|
7.12
|
7.06
|
150,900
|
|
|
2/24/2025
|
-0.07 / -0.98%
|
7.13
|
7.15
|
7.03
|
7.05
|
7.08
|
7.05
|
96,600
|
|
|
2/21/2025
|
-0.03 / -0.42%
|
7.21
|
7.22
|
7.12
|
7.12
|
7.14
|
7.12
|
52,300
|
|
|
2/20/2025
|
-0.06 / -0.83%
|
7.21
|
7.21
|
7.14
|
7.15
|
7.17
|
7.15
|
96,900
|
|
|
2/19/2025
|
+0.14 / +1.98%
|
7.10
|
7.25
|
7.10
|
7.21
|
7.15
|
7.21
|
221,200
|
|
|
2/18/2025
|
+0.06 / +0.86%
|
7.00
|
7.11
|
7.00
|
7.07
|
7.06
|
7.07
|
143,800
|
|
|
2/17/2025
|
-0.02 / -0.28%
|
7.03
|
7.05
|
6.98
|
7.01
|
7.00
|
7.01
|
80,300
|
|
|
2/14/2025
|
+0.08 / +1.15%
|
6.96
|
7.03
|
6.96
|
7.03
|
7.00
|
7.03
|
60,800
|
|
|
2/13/2025
|
-0.03 / -0.43%
|
6.96
|
6.97
|
6.93
|
6.95
|
6.94
|
6.95
|
25,200
|
|
|
2/12/2025
|
0.00 / 0.00%
|
6.92
|
7.09
|
6.92
|
6.98
|
7.00
|
6.98
|
54,900
|
|
|
2/11/2025
|
+0.03 / +0.43%
|
6.93
|
7.02
|
6.86
|
6.98
|
6.91
|
6.98
|
137,900
|
|
|
2/10/2025
|
-0.08 / -1.14%
|
7.03
|
7.03
|
6.95
|
6.95
|
6.98
|
6.95
|
91,700
|
|
|
2/7/2025
|
0.00 / 0.00%
|
7.03
|
7.05
|
7.02
|
7.03
|
7.03
|
7.03
|
79,200
|
|
|
2/6/2025
|
-0.03 / -0.42%
|
6.99
|
7.09
|
6.99
|
7.03
|
7.05
|
7.03
|
32,600
|
|
|
2/5/2025
|
+0.11 / +1.58%
|
6.91
|
7.12
|
6.91
|
7.06
|
7.06
|
7.06
|
106,900
|
|
|
2/4/2025
|
+0.08 / +1.16%
|
6.96
|
6.96
|
6.85
|
6.95
|
6.89
|
6.95
|
83,700
|
|
|
2/3/2025
|
+0.01 / +0.15%
|
6.86
|
6.95
|
6.86
|
6.87
|
6.88
|
6.87
|
39,500
|
|
|
1/24/2025
|
-0.09 / -1.29%
|
6.95
|
7.00
|
6.86
|
6.86
|
6.93
|
6.86
|
46,700
|
|
|
1/23/2025
|
+0.12 / +1.76%
|
6.90
|
6.97
|
6.90
|
6.95
|
6.93
|
6.95
|
40,500
|
|
|
1/22/2025
|
-0.06 / -0.87%
|
6.89
|
6.99
|
6.80
|
6.83
|
6.88
|
6.83
|
40,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|