|
|
Closing price on 1/31/2024
|
|
| Open |
8.61 |
| High |
8.65 |
| Low |
8.40 |
| Volume |
1,439,300 |
| Split-adjusted Price |
8.40 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
-0.21 / -2.44%
|
8.61
|
8.65
|
8.40
|
8.40
|
8.51
|
8.40
|
1,439,300
|
|
|
1/30/2024
|
-0.13 / -1.49%
|
8.74
|
8.74
|
8.55
|
8.61
|
8.61
|
8.61
|
503,000
|
|
|
1/29/2024
|
+0.18 / +2.10%
|
8.56
|
8.74
|
8.56
|
8.74
|
8.67
|
8.74
|
1,002,600
|
|
|
1/26/2024
|
+0.10 / +1.18%
|
8.55
|
8.62
|
8.45
|
8.56
|
8.56
|
8.56
|
568,300
|
|
|
1/25/2024
|
-0.01 / -0.12%
|
8.50
|
8.55
|
8.45
|
8.46
|
8.48
|
8.46
|
280,400
|
|
|
1/24/2024
|
+0.06 / +0.71%
|
8.41
|
8.47
|
8.40
|
8.47
|
8.43
|
8.47
|
503,100
|
|
|
1/23/2024
|
-0.07 / -0.83%
|
8.49
|
8.58
|
8.30
|
8.41
|
8.45
|
8.41
|
239,900
|
|
|
1/22/2024
|
+0.10 / +1.19%
|
8.39
|
8.48
|
8.30
|
8.48
|
8.39
|
8.48
|
509,600
|
|
|
1/19/2024
|
+0.02 / +0.24%
|
8.40
|
8.47
|
8.35
|
8.38
|
8.41
|
8.38
|
183,200
|
|
|
1/18/2024
|
+0.09 / +1.09%
|
8.28
|
8.42
|
8.27
|
8.36
|
8.34
|
8.36
|
222,100
|
|
|
1/17/2024
|
-0.16 / -1.90%
|
8.40
|
8.49
|
8.00
|
8.27
|
8.34
|
8.27
|
478,900
|
|
|
1/16/2024
|
+0.17 / +2.06%
|
8.26
|
8.43
|
8.23
|
8.43
|
8.33
|
8.43
|
224,000
|
|
|
1/15/2024
|
0.00 / 0.00%
|
8.26
|
8.45
|
8.25
|
8.26
|
8.29
|
8.26
|
272,700
|
|
|
1/12/2024
|
-0.24 / -2.82%
|
8.48
|
8.48
|
8.10
|
8.26
|
8.28
|
8.26
|
703,000
|
|
|
1/11/2024
|
0.00 / 0.00%
|
8.50
|
8.58
|
8.39
|
8.50
|
8.46
|
8.50
|
1,400,500
|
|
|
1/10/2024
|
-0.29 / -3.30%
|
8.79
|
8.79
|
8.43
|
8.50
|
8.59
|
8.50
|
689,500
|
|
|
1/9/2024
|
0.00 / 0.00%
|
8.94
|
8.94
|
8.70
|
8.79
|
8.79
|
8.79
|
1,407,500
|
|
|
1/8/2024
|
+0.14 / +1.62%
|
8.66
|
8.87
|
8.63
|
8.79
|
8.77
|
8.79
|
968,500
|
|
|
1/5/2024
|
-0.01 / -0.12%
|
8.60
|
8.69
|
8.50
|
8.65
|
8.61
|
8.65
|
1,427,800
|
|
|
1/4/2024
|
+0.07 / +0.81%
|
8.60
|
8.78
|
8.59
|
8.66
|
8.66
|
8.66
|
824,500
|
|
|
1/3/2024
|
+0.05 / +0.59%
|
8.53
|
8.60
|
8.45
|
8.59
|
8.55
|
8.59
|
567,600
|
|
|
1/2/2024
|
-0.06 / -0.70%
|
8.59
|
8.64
|
8.52
|
8.54
|
8.56
|
8.54
|
970,000
|
|
|
12/29/2023
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.39
|
8.60
|
8.48
|
8.60
|
619,209
|
|
|
12/28/2023
|
0.00 / 0.00%
|
8.41
|
8.46
|
8.30
|
8.40
|
8.41
|
8.40
|
1,189,700
|
|
|
12/27/2023
|
-0.10 / -1.18%
|
8.50
|
8.52
|
8.40
|
8.40
|
8.46
|
8.40
|
346,700
|
|
|
12/26/2023
|
+0.06 / +0.71%
|
8.40
|
8.55
|
8.40
|
8.50
|
8.46
|
8.50
|
701,900
|
|
|
12/25/2023
|
+0.34 / +4.20%
|
8.09
|
8.45
|
8.09
|
8.44
|
8.31
|
8.44
|
847,200
|
|
|
12/22/2023
|
-0.06 / -0.74%
|
8.18
|
8.19
|
8.10
|
8.10
|
8.15
|
8.10
|
337,800
|
|
|
12/21/2023
|
+0.02 / +0.25%
|
8.12
|
8.16
|
8.06
|
8.16
|
8.11
|
8.16
|
350,100
|
|
|
12/20/2023
|
+0.09 / +1.12%
|
8.17
|
8.17
|
8.10
|
8.14
|
8.13
|
8.14
|
492,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|