|
|
Closing price on 10/21/2025
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.10 |
| Volume |
578,900 |
| Split-adjusted Price |
9.88 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2025
|
+0.34 / +3.56%
|
9.50
|
9.90
|
9.10
|
9.88
|
9.43
|
9.88
|
578,900
|
|
|
10/20/2025
|
-0.71 / -6.93%
|
10.20
|
10.25
|
9.54
|
9.54
|
9.79
|
9.54
|
1,290,700
|
|
|
10/17/2025
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.25
|
10.23
|
10.25
|
631,300
|
|
|
10/16/2025
|
+0.15 / +1.49%
|
10.10
|
10.40
|
10.10
|
10.25
|
10.25
|
10.25
|
1,413,000
|
|
|
10/15/2025
|
-0.15 / -1.46%
|
10.10
|
10.25
|
9.98
|
10.10
|
10.09
|
10.10
|
632,900
|
|
|
10/14/2025
|
+0.25 / +2.50%
|
10.20
|
10.40
|
10.00
|
10.25
|
10.17
|
10.25
|
805,500
|
|
|
10/13/2025
|
-0.10 / -0.99%
|
9.98
|
10.35
|
9.90
|
10.00
|
10.02
|
10.00
|
1,017,000
|
|
|
10/10/2025
|
-0.20 / -1.94%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.23
|
10.10
|
628,500
|
|
|
10/9/2025
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.25
|
10.30
|
10.40
|
10.30
|
582,100
|
|
|
10/8/2025
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.10
|
10.30
|
10.25
|
10.30
|
516,300
|
|
|
10/7/2025
|
-0.25 / -2.39%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.29
|
10.20
|
520,700
|
|
|
10/6/2025
|
+0.15 / +1.46%
|
10.40
|
10.70
|
10.20
|
10.45
|
10.48
|
10.45
|
903,000
|
|
|
10/3/2025
|
-0.15 / -1.44%
|
10.25
|
10.40
|
10.15
|
10.30
|
10.23
|
10.30
|
370,000
|
|
|
10/2/2025
|
+0.05 / +0.48%
|
10.30
|
10.50
|
10.20
|
10.45
|
10.34
|
10.45
|
672,800
|
|
|
10/1/2025
|
-0.10 / -0.95%
|
10.45
|
10.50
|
10.25
|
10.40
|
10.34
|
10.40
|
407,300
|
|
|
9/30/2025
|
-0.10 / -0.94%
|
10.55
|
10.75
|
10.25
|
10.50
|
10.49
|
10.50
|
788,000
|
|
|
9/29/2025
|
-0.20 / -1.85%
|
10.70
|
10.90
|
10.50
|
10.60
|
10.71
|
10.60
|
934,000
|
|
|
9/26/2025
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.74
|
10.80
|
1,616,000
|
|
|
9/25/2025
|
-0.10 / -0.91%
|
11.05
|
11.10
|
10.70
|
10.90
|
10.93
|
10.90
|
1,537,500
|
|
|
9/24/2025
|
+0.65 / +6.28%
|
10.45
|
11.00
|
10.25
|
11.00
|
10.74
|
11.00
|
1,955,300
|
|
|
9/23/2025
|
-0.05 / -0.48%
|
10.30
|
10.40
|
10.15
|
10.35
|
10.26
|
10.35
|
555,300
|
|
|
9/22/2025
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.15
|
10.40
|
10.32
|
10.40
|
749,800
|
|
|
9/19/2025
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.46
|
10.60
|
695,500
|
|
|
9/18/2025
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.20
|
10.50
|
10.38
|
10.50
|
932,600
|
|
|
9/17/2025
|
-0.35 / -3.23%
|
10.85
|
10.85
|
10.45
|
10.50
|
10.55
|
10.50
|
979,100
|
|
|
9/16/2025
|
-0.35 / -3.13%
|
10.90
|
11.20
|
10.75
|
10.85
|
10.87
|
10.85
|
1,746,200
|
|
|
9/15/2025
|
+0.25 / +2.28%
|
10.95
|
11.25
|
10.65
|
11.20
|
10.96
|
11.20
|
2,460,900
|
|
|
9/12/2025
|
+0.55 / +5.29%
|
10.40
|
10.95
|
10.25
|
10.95
|
10.72
|
10.95
|
3,666,300
|
|
|
9/11/2025
|
+0.30 / +2.97%
|
10.15
|
10.45
|
9.80
|
10.40
|
10.13
|
10.40
|
1,756,800
|
|
|
9/10/2025
|
-0.10 / -0.98%
|
10.20
|
10.40
|
9.90
|
10.10
|
10.04
|
10.10
|
729,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|