|
|
Closing price on 1/11/2023
|
|
| Open |
8.75 |
| High |
8.84 |
| Low |
8.66 |
| Volume |
162,900 |
| Split-adjusted Price |
8.70 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2023
|
+0.04 / +0.46%
|
8.75
|
8.84
|
8.66
|
8.70
|
8.74
|
8.70
|
162,900
|
|
|
1/10/2023
|
-0.16 / -1.81%
|
8.69
|
8.81
|
8.59
|
8.66
|
8.64
|
8.66
|
202,500
|
|
|
1/9/2023
|
-0.58 / -6.17%
|
9.50
|
9.50
|
8.82
|
8.82
|
9.07
|
8.82
|
241,100
|
|
|
1/6/2023
|
-0.25 / -2.59%
|
9.60
|
9.60
|
9.32
|
9.40
|
9.39
|
9.40
|
267,600
|
|
|
1/5/2023
|
-0.25 / -2.53%
|
9.81
|
9.89
|
9.65
|
9.65
|
9.69
|
9.65
|
178,400
|
|
|
1/4/2023
|
0.00 / 0.00%
|
9.91
|
10.05
|
9.75
|
9.90
|
9.88
|
9.90
|
172,200
|
|
|
1/3/2023
|
-0.40 / -3.88%
|
9.90
|
10.25
|
9.90
|
9.90
|
10.04
|
9.90
|
509,200
|
|
|
12/30/2022
|
+0.30 / +3.00%
|
9.89
|
10.30
|
9.65
|
10.30
|
10.13
|
10.30
|
562,500
|
|
|
12/29/2022
|
+0.30 / +3.09%
|
9.50
|
10.00
|
9.15
|
10.00
|
9.75
|
10.00
|
346,900
|
|
|
12/28/2022
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.13
|
9.70
|
9.47
|
9.70
|
250,500
|
|
|
12/27/2022
|
+0.20 / +2.15%
|
8.90
|
9.50
|
8.71
|
9.50
|
9.13
|
9.50
|
377,900
|
|
|
12/26/2022
|
+0.27 / +2.99%
|
9.00
|
9.30
|
8.40
|
9.30
|
8.82
|
9.30
|
531,600
|
|
|
12/23/2022
|
-0.67 / -6.91%
|
9.03
|
9.30
|
9.03
|
9.03
|
9.06
|
9.03
|
582,400
|
|
|
12/22/2022
|
+0.10 / +1.04%
|
9.61
|
9.85
|
9.59
|
9.70
|
9.64
|
9.70
|
108,700
|
|
|
12/21/2022
|
+0.15 / +1.59%
|
9.45
|
9.60
|
9.30
|
9.60
|
9.42
|
9.60
|
136,800
|
|
|
12/20/2022
|
-0.65 / -6.44%
|
10.10
|
10.10
|
9.41
|
9.45
|
9.73
|
9.45
|
211,100
|
|
|
12/19/2022
|
-0.15 / -1.46%
|
10.25
|
10.35
|
10.10
|
10.10
|
10.22
|
10.10
|
129,000
|
|
|
12/16/2022
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.00
|
10.25
|
10.19
|
10.25
|
111,900
|
|
|
12/15/2022
|
-0.15 / -1.44%
|
10.20
|
10.45
|
10.20
|
10.25
|
10.29
|
10.25
|
107,600
|
|
|
12/14/2022
|
+0.20 / +1.96%
|
10.50
|
10.65
|
10.15
|
10.40
|
10.40
|
10.40
|
192,300
|
|
|
12/13/2022
|
-0.20 / -1.92%
|
10.50
|
10.50
|
9.85
|
10.20
|
9.96
|
10.20
|
203,600
|
|
|
12/12/2022
|
-0.35 / -3.26%
|
10.75
|
11.00
|
10.40
|
10.40
|
10.69
|
10.40
|
214,200
|
|
|
12/9/2022
|
-0.05 / -0.46%
|
10.60
|
10.80
|
10.45
|
10.75
|
10.62
|
10.75
|
145,400
|
|
|
12/8/2022
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.50
|
10.80
|
10.82
|
10.80
|
303,700
|
|
|
12/7/2022
|
-0.80 / -6.90%
|
10.95
|
11.30
|
10.80
|
10.80
|
10.88
|
10.80
|
216,200
|
|
|
12/6/2022
|
-0.85 / -6.83%
|
12.10
|
12.20
|
11.60
|
11.60
|
11.88
|
11.60
|
278,200
|
|
|
12/5/2022
|
+0.55 / +4.62%
|
12.25
|
12.65
|
11.85
|
12.45
|
12.29
|
12.45
|
616,800
|
|
|
12/2/2022
|
+0.05 / +0.42%
|
11.85
|
12.20
|
11.50
|
11.90
|
11.81
|
11.90
|
188,500
|
|
|
12/1/2022
|
+0.75 / +6.76%
|
11.10
|
11.85
|
11.10
|
11.85
|
11.79
|
11.85
|
875,900
|
|
|
11/30/2022
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.92
|
11.10
|
215,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
765,900
|
55.50
|
-2.29%
|
|
|
|
CIG
|
115,700
|
4.69
|
-6.76%
|
|
|
|
CKG
|
59,800
|
19.80
|
-0.75%
|
|
|
|
DLG
|
2,267,500
|
1.79
|
-1.65%
|
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
|
DTI
|
44,800
|
3.90
|
-4.88%
|
|
|
|
DXS
|
2,950,600
|
6.69
|
-6.82%
|
|
|
|
FIR
|
1,563,100
|
7.43
|
-6.89%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|