|
|
Closing price on 10/3/2025
|
|
| Open |
10.25 |
| High |
10.40 |
| Low |
10.15 |
| Volume |
370,000 |
| Split-adjusted Price |
10.30 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2025
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.05
|
10.20
|
688,600
|
|
|
9/8/2025
|
-0.50 / -4.76%
|
10.30
|
10.50
|
9.90
|
10.00
|
10.09
|
10.00
|
872,600
|
|
|
9/5/2025
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.71
|
10.50
|
1,461,700
|
|
|
9/4/2025
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.86
|
10.90
|
1,296,900
|
|
|
9/3/2025
|
+0.30 / +2.80%
|
10.70
|
11.10
|
10.55
|
11.00
|
10.86
|
11.00
|
1,766,800
|
|
|
8/29/2025
|
+0.25 / +2.39%
|
10.40
|
10.85
|
10.30
|
10.70
|
10.61
|
10.70
|
2,197,300
|
|
|
8/28/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.45
|
10.39
|
10.45
|
838,400
|
|
|
8/27/2025
|
+0.15 / +1.46%
|
10.30
|
10.70
|
10.05
|
10.45
|
10.32
|
10.45
|
1,821,500
|
|
|
8/26/2025
|
+0.15 / +1.48%
|
10.00
|
10.35
|
9.96
|
10.30
|
10.12
|
10.30
|
935,400
|
|
|
8/25/2025
|
-0.35 / -3.33%
|
10.50
|
10.50
|
9.95
|
10.15
|
10.13
|
10.15
|
1,019,400
|
|
|
8/22/2025
|
+0.10 / +0.96%
|
10.40
|
10.65
|
9.71
|
10.50
|
10.09
|
10.50
|
2,189,900
|
|
|
8/21/2025
|
-0.65 / -5.88%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.58
|
10.40
|
1,902,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|