|
Closing price on 10/9/2019
|
|
| Open |
24.80 |
| High |
24.95 |
| Low |
24.80 |
| Volume |
140,340 |
| Split-adjusted Price |
6.67 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2019
|
+0.15 / +0.60%
|
24.80
|
24.95
|
24.80
|
24.95
|
24.88
|
6.67
|
140,340
|
|
|
10/8/2019
|
-0.05 / -0.20%
|
24.85
|
25.00
|
24.60
|
24.80
|
24.83
|
6.63
|
158,940
|
|
|
10/7/2019
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.55
|
24.85
|
24.82
|
6.65
|
169,550
|
|
|
10/4/2019
|
+0.10 / +0.40%
|
24.75
|
24.85
|
24.55
|
24.85
|
24.78
|
6.65
|
145,910
|
|
|
10/3/2019
|
+0.15 / +0.61%
|
24.70
|
24.80
|
24.60
|
24.75
|
24.70
|
6.62
|
152,530
|
|
|
10/2/2019
|
-0.20 / -0.81%
|
24.90
|
24.90
|
24.55
|
24.60
|
24.68
|
6.58
|
172,520
|
|
|
10/1/2019
|
0.00 / 0.00%
|
24.75
|
24.85
|
24.55
|
24.80
|
24.69
|
6.63
|
171,450
|
|
|
9/30/2019
|
-0.05 / -0.20%
|
24.85
|
24.95
|
24.70
|
24.80
|
24.81
|
6.63
|
152,290
|
|
|
9/27/2019
|
+0.15 / +0.61%
|
24.70
|
24.85
|
24.60
|
24.85
|
24.67
|
6.65
|
214,260
|
|
|
9/26/2019
|
-0.05 / -0.20%
|
24.70
|
24.90
|
24.55
|
24.70
|
24.69
|
6.61
|
164,060
|
|
|
9/25/2019
|
+0.05 / +0.20%
|
24.70
|
24.80
|
24.55
|
24.75
|
24.68
|
6.62
|
137,830
|
|
|
9/24/2019
|
+0.05 / +0.20%
|
24.65
|
24.85
|
24.60
|
24.70
|
24.67
|
6.61
|
174,540
|
|
|
9/23/2019
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.65
|
24.65
|
24.73
|
6.59
|
123,320
|
|
|
9/20/2019
|
-0.05 / -0.20%
|
24.80
|
24.90
|
24.60
|
24.65
|
24.70
|
6.59
|
189,320
|
|
|
9/19/2019
|
-0.15 / -0.60%
|
24.75
|
25.00
|
24.70
|
24.70
|
24.80
|
6.61
|
216,210
|
|
|
9/18/2019
|
-0.15 / -0.60%
|
24.95
|
25.05
|
24.70
|
24.85
|
24.84
|
6.65
|
281,220
|
|
|
9/17/2019
|
+0.20 / +0.81%
|
24.90
|
25.05
|
24.75
|
25.00
|
24.92
|
6.69
|
337,480
|
|
|
9/16/2019
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.80
|
24.80
|
24.97
|
6.63
|
188,080
|
|
|
9/13/2019
|
0.00 / 0.00%
|
25.00
|
25.25
|
24.90
|
25.00
|
25.08
|
6.69
|
350,750
|
|
|
9/12/2019
|
-0.05 / -0.20%
|
24.95
|
25.15
|
24.90
|
25.00
|
24.97
|
6.69
|
202,850
|
|
|
9/11/2019
|
+0.05 / +0.20%
|
25.00
|
25.05
|
24.80
|
25.05
|
24.91
|
6.70
|
304,260
|
|
|
9/10/2019
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.85
|
25.00
|
24.94
|
6.69
|
227,090
|
|
|
9/9/2019
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.85
|
25.10
|
24.96
|
6.71
|
202,270
|
|
|
9/6/2019
|
+0.05 / +0.20%
|
24.95
|
25.00
|
24.85
|
25.00
|
24.91
|
6.69
|
251,700
|
|
|
9/5/2019
|
0.00 / 0.00%
|
24.95
|
25.00
|
24.80
|
24.95
|
24.89
|
6.67
|
186,770
|
|
|
9/4/2019
|
-0.15 / -0.60%
|
25.00
|
25.10
|
24.85
|
24.95
|
24.94
|
6.67
|
314,930
|
|
|
9/3/2019
|
-0.05 / -0.20%
|
25.05
|
25.10
|
24.95
|
25.10
|
25.02
|
6.71
|
264,580
|
|
|
8/30/2019
|
-0.10 / -0.40%
|
25.10
|
25.20
|
25.00
|
25.15
|
25.07
|
6.73
|
227,780
|
|
|
8/29/2019
|
0.00 / 0.00%
|
25.20
|
25.25
|
25.00
|
25.25
|
25.07
|
6.75
|
178,080
|
|
|
8/28/2019
|
-0.15 / -0.59%
|
25.50
|
25.55
|
25.00
|
25.25
|
25.28
|
6.75
|
296,880
|
|
|