|
|
Closing price on 10/19/2023
|
|
| Open |
7.59 |
| High |
7.60 |
| Low |
7.34 |
| Volume |
663,700 |
| Split-adjusted Price |
7.34 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
-0.26 / -3.42%
|
7.59
|
7.60
|
7.34
|
7.34
|
7.44
|
7.34
|
663,700
|
|
|
10/18/2023
|
-0.30 / -3.80%
|
7.91
|
7.91
|
7.35
|
7.60
|
7.66
|
7.60
|
750,400
|
|
|
10/17/2023
|
-0.04 / -0.50%
|
7.94
|
8.05
|
7.90
|
7.90
|
7.97
|
7.90
|
397,700
|
|
|
10/16/2023
|
-0.01 / -0.13%
|
7.94
|
8.05
|
7.92
|
7.94
|
7.97
|
7.94
|
365,800
|
|
|
10/13/2023
|
-0.08 / -1.00%
|
7.90
|
8.03
|
7.81
|
7.95
|
7.90
|
7.95
|
481,700
|
|
|
10/12/2023
|
+0.13 / +1.65%
|
8.00
|
8.19
|
7.99
|
8.03
|
8.06
|
8.03
|
434,900
|
|
|
10/11/2023
|
-0.08 / -1.00%
|
7.98
|
7.98
|
7.81
|
7.90
|
7.88
|
7.90
|
510,800
|
|
|
10/10/2023
|
+0.04 / +0.50%
|
8.07
|
8.07
|
7.94
|
7.98
|
7.99
|
7.98
|
654,300
|
|
|
10/9/2023
|
+0.13 / +1.66%
|
7.81
|
7.96
|
7.77
|
7.94
|
7.81
|
7.94
|
604,900
|
|
|
10/6/2023
|
+0.01 / +0.13%
|
7.62
|
7.88
|
7.62
|
7.81
|
7.76
|
7.81
|
852,500
|
|
|
10/5/2023
|
-0.11 / -1.39%
|
7.93
|
8.09
|
7.70
|
7.80
|
7.89
|
7.80
|
655,100
|
|
|
10/4/2023
|
+0.09 / +1.15%
|
7.34
|
8.13
|
7.34
|
7.91
|
7.78
|
7.91
|
858,200
|
|
|
10/3/2023
|
-0.58 / -6.90%
|
8.39
|
8.39
|
7.82
|
7.82
|
7.95
|
7.82
|
1,797,800
|
|
|
10/2/2023
|
-0.15 / -1.75%
|
8.68
|
8.68
|
8.40
|
8.40
|
8.55
|
8.40
|
524,800
|
|
|
9/29/2023
|
+0.25 / +3.01%
|
8.50
|
8.55
|
8.30
|
8.55
|
8.40
|
8.55
|
875,800
|
|
|
9/28/2023
|
-0.34 / -3.94%
|
8.68
|
8.70
|
8.30
|
8.30
|
8.46
|
8.30
|
673,400
|
|
|
9/27/2023
|
+0.07 / +0.82%
|
8.50
|
8.64
|
8.20
|
8.64
|
8.38
|
8.64
|
971,400
|
|
|
9/26/2023
|
-0.11 / -1.27%
|
8.68
|
8.86
|
8.50
|
8.57
|
8.65
|
8.57
|
1,124,400
|
|
|
9/25/2023
|
-0.65 / -6.97%
|
9.10
|
9.40
|
8.68
|
8.68
|
8.95
|
8.68
|
1,495,600
|
|
|
9/22/2023
|
-0.42 / -4.31%
|
9.41
|
9.60
|
9.10
|
9.33
|
9.33
|
9.33
|
1,445,700
|
|
|
9/21/2023
|
-0.04 / -0.41%
|
9.80
|
9.96
|
9.60
|
9.75
|
9.83
|
9.75
|
1,083,400
|
|
|
9/20/2023
|
+0.24 / +2.51%
|
9.69
|
9.79
|
9.40
|
9.79
|
9.65
|
9.79
|
1,120,600
|
|
|
9/19/2023
|
+0.27 / +2.91%
|
9.30
|
9.55
|
9.20
|
9.55
|
9.36
|
9.55
|
1,165,200
|
|
|
9/18/2023
|
-0.12 / -1.28%
|
9.40
|
9.55
|
9.20
|
9.28
|
9.33
|
9.28
|
1,080,800
|
|
|
9/15/2023
|
0.00 / 0.00%
|
9.59
|
9.60
|
9.36
|
9.40
|
9.46
|
9.40
|
1,377,300
|
|
|
9/14/2023
|
-0.40 / -4.08%
|
9.80
|
10.00
|
9.39
|
9.40
|
9.57
|
9.40
|
2,670,700
|
|
|
9/13/2023
|
-0.25 / -2.49%
|
10.30
|
10.30
|
9.71
|
9.80
|
10.00
|
9.80
|
2,697,500
|
|
|
9/12/2023
|
+0.25 / +2.55%
|
9.94
|
10.15
|
9.70
|
10.05
|
9.92
|
10.05
|
1,374,700
|
|
|
9/11/2023
|
-0.60 / -5.77%
|
10.50
|
10.60
|
9.68
|
9.80
|
10.03
|
9.80
|
3,008,500
|
|
|
9/8/2023
|
-0.20 / -1.89%
|
10.60
|
10.65
|
10.35
|
10.40
|
10.49
|
10.40
|
1,999,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|