|
Closing price on 10/22/2024
|
|
| Open |
6.95 |
| High |
7.05 |
| Low |
6.95 |
| Volume |
165,200 |
| Split-adjusted Price |
6.98 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2024
|
+0.03 / +0.43%
|
6.95
|
7.05
|
6.95
|
6.98
|
6.99
|
6.98
|
165,200
|
|
|
10/21/2024
|
+0.05 / +0.72%
|
7.00
|
7.00
|
6.90
|
6.95
|
6.97
|
6.95
|
175,900
|
|
|
10/18/2024
|
+0.01 / +0.15%
|
6.89
|
7.01
|
6.81
|
6.90
|
6.95
|
6.90
|
231,700
|
|
|
10/17/2024
|
+0.08 / +1.17%
|
6.81
|
6.96
|
6.80
|
6.89
|
6.86
|
6.89
|
166,700
|
|
|
10/16/2024
|
+0.04 / +0.59%
|
6.77
|
6.85
|
6.77
|
6.81
|
6.81
|
6.81
|
128,000
|
|
|
10/15/2024
|
-0.03 / -0.44%
|
6.80
|
6.88
|
6.75
|
6.77
|
6.79
|
6.77
|
134,200
|
|
|
10/14/2024
|
+0.01 / +0.15%
|
6.79
|
6.82
|
6.77
|
6.80
|
6.79
|
6.80
|
123,700
|
|
|
10/11/2024
|
-0.01 / -0.15%
|
6.80
|
6.90
|
6.70
|
6.79
|
6.79
|
6.79
|
230,400
|
|
|
10/10/2024
|
+0.01 / +0.15%
|
6.79
|
6.80
|
6.72
|
6.80
|
6.78
|
6.80
|
150,800
|
|
|
10/9/2024
|
-0.01 / -0.15%
|
6.80
|
6.90
|
6.75
|
6.79
|
6.78
|
6.79
|
111,600
|
|
|
10/8/2024
|
+0.09 / +1.34%
|
6.87
|
6.87
|
6.72
|
6.80
|
6.80
|
6.80
|
538,500
|
|
|
10/7/2024
|
-0.14 / -2.04%
|
6.83
|
6.90
|
6.69
|
6.71
|
6.76
|
6.71
|
140,200
|
|
|
10/4/2024
|
+0.03 / +0.44%
|
6.85
|
6.93
|
6.70
|
6.85
|
6.78
|
6.85
|
165,900
|
|
|
10/3/2024
|
-0.16 / -2.29%
|
6.98
|
7.01
|
6.82
|
6.82
|
6.92
|
6.82
|
101,400
|
|
|
10/2/2024
|
0.00 / 0.00%
|
6.98
|
7.00
|
6.95
|
6.98
|
6.96
|
6.98
|
80,800
|
|
|
10/1/2024
|
+0.06 / +0.87%
|
7.14
|
7.14
|
6.92
|
6.98
|
6.96
|
6.98
|
323,100
|
|
|
9/30/2024
|
+0.02 / +0.29%
|
6.90
|
6.95
|
6.90
|
6.92
|
6.91
|
6.92
|
235,200
|
|
|
9/27/2024
|
-0.13 / -1.85%
|
7.03
|
7.05
|
6.80
|
6.90
|
6.97
|
6.90
|
204,700
|
|
|
9/26/2024
|
-0.03 / -0.42%
|
7.06
|
7.15
|
6.80
|
7.03
|
7.02
|
7.03
|
130,300
|
|
|
9/25/2024
|
+0.08 / +1.15%
|
7.00
|
7.19
|
6.98
|
7.06
|
7.02
|
7.06
|
158,900
|
|
|
9/24/2024
|
+0.01 / +0.14%
|
6.97
|
6.99
|
6.96
|
6.98
|
6.97
|
6.98
|
55,600
|
|
|
9/23/2024
|
-0.03 / -0.43%
|
7.00
|
7.00
|
6.97
|
6.97
|
6.99
|
6.97
|
45,900
|
|
|
9/20/2024
|
-0.02 / -0.28%
|
7.00
|
7.05
|
6.98
|
7.00
|
7.01
|
7.00
|
50,200
|
|
|
9/19/2024
|
+0.01 / +0.14%
|
7.00
|
7.03
|
7.00
|
7.02
|
7.01
|
7.02
|
60,400
|
|
|
9/18/2024
|
+0.06 / +0.86%
|
7.06
|
7.06
|
6.95
|
7.01
|
7.00
|
7.01
|
95,700
|
|
|
9/17/2024
|
-0.07 / -1.00%
|
7.02
|
7.02
|
6.80
|
6.95
|
6.92
|
6.95
|
85,300
|
|
|
9/16/2024
|
+0.08 / +1.15%
|
7.10
|
7.10
|
6.93
|
7.02
|
6.97
|
7.02
|
94,800
|
|
|
9/13/2024
|
-0.02 / -0.29%
|
6.96
|
6.99
|
6.85
|
6.94
|
6.93
|
6.94
|
58,400
|
|
|
9/12/2024
|
+0.01 / +0.14%
|
7.10
|
7.10
|
6.90
|
6.96
|
6.93
|
6.96
|
70,000
|
|
|
9/11/2024
|
+0.03 / +0.43%
|
6.93
|
7.09
|
6.92
|
6.95
|
6.98
|
6.95
|
104,600
|
|
|