|
|
Closing price on 10/19/2022
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.20 |
| Volume |
101,800 |
| Split-adjusted Price |
13.50 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
+0.05 / +0.37%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.40
|
13.50
|
101,800
|
|
|
10/18/2022
|
-0.05 / -0.37%
|
13.65
|
13.65
|
13.35
|
13.45
|
13.44
|
13.45
|
159,400
|
|
|
10/17/2022
|
+0.05 / +0.37%
|
13.40
|
13.55
|
13.00
|
13.50
|
13.32
|
13.50
|
86,000
|
|
|
10/14/2022
|
+0.40 / +3.07%
|
13.10
|
13.50
|
13.10
|
13.45
|
13.35
|
13.45
|
107,100
|
|
|
10/13/2022
|
-0.05 / -0.38%
|
13.10
|
13.10
|
12.95
|
13.05
|
13.01
|
13.05
|
103,900
|
|
|
10/12/2022
|
+0.15 / +1.16%
|
12.80
|
13.20
|
12.50
|
13.10
|
12.93
|
13.10
|
105,700
|
|
|
10/11/2022
|
0.00 / 0.00%
|
13.25
|
13.25
|
12.70
|
12.95
|
12.92
|
12.95
|
258,000
|
|
|
10/10/2022
|
-0.55 / -4.07%
|
13.00
|
13.10
|
12.60
|
12.95
|
12.96
|
12.95
|
172,100
|
|
|
10/7/2022
|
-0.40 / -2.88%
|
13.90
|
13.95
|
13.05
|
13.50
|
13.40
|
13.50
|
109,300
|
|
|
10/6/2022
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.55
|
13.90
|
14.00
|
13.90
|
102,800
|
|
|
10/5/2022
|
+0.85 / +6.42%
|
13.25
|
14.10
|
12.80
|
14.10
|
13.50
|
14.10
|
553,700
|
|
|
10/4/2022
|
-0.75 / -5.36%
|
14.00
|
14.00
|
13.10
|
13.25
|
13.35
|
13.25
|
172,500
|
|
|
10/3/2022
|
-0.50 / -3.45%
|
14.50
|
14.50
|
13.50
|
14.00
|
13.96
|
14.00
|
126,400
|
|
|
9/30/2022
|
-0.30 / -2.03%
|
14.75
|
14.75
|
13.95
|
14.50
|
14.33
|
14.50
|
174,600
|
|
|
9/29/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.76
|
14.80
|
126,300
|
|
|
9/28/2022
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.60
|
14.80
|
14.77
|
14.80
|
134,300
|
|
|
9/27/2022
|
+0.20 / +1.37%
|
14.65
|
14.90
|
14.50
|
14.85
|
14.74
|
14.85
|
146,400
|
|
|
9/26/2022
|
-0.25 / -1.68%
|
14.90
|
14.90
|
14.50
|
14.65
|
14.70
|
14.65
|
147,400
|
|
|
9/23/2022
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.87
|
14.90
|
111,800
|
|
|
9/22/2022
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.55
|
15.00
|
14.86
|
15.00
|
130,800
|
|
|
9/21/2022
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.70
|
14.90
|
14.85
|
14.90
|
141,100
|
|
|
9/20/2022
|
+0.15 / +1.02%
|
14.75
|
14.90
|
14.40
|
14.90
|
14.63
|
14.90
|
162,200
|
|
|
9/19/2022
|
0.00 / 0.00%
|
14.55
|
14.75
|
14.40
|
14.75
|
14.61
|
14.75
|
156,500
|
|
|
9/16/2022
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.55
|
14.75
|
14.69
|
14.75
|
164,300
|
|
|
9/15/2022
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.55
|
14.70
|
14.68
|
14.70
|
84,300
|
|
|
9/14/2022
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.55
|
14.60
|
14.63
|
14.60
|
105,000
|
|
|
9/13/2022
|
-0.15 / -1.00%
|
14.90
|
15.05
|
14.60
|
14.80
|
14.86
|
14.80
|
175,200
|
|
|
9/12/2022
|
-0.05 / -0.33%
|
15.00
|
15.30
|
14.85
|
14.95
|
14.94
|
14.95
|
145,400
|
|
|
9/9/2022
|
0.00 / 0.00%
|
15.35
|
15.35
|
14.70
|
15.00
|
14.90
|
15.00
|
176,100
|
|
|
9/8/2022
|
-0.10 / -0.66%
|
15.00
|
15.45
|
14.75
|
15.00
|
14.95
|
15.00
|
227,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
791,000
|
55.60
|
-2.11%
|
|
|
|
CIG
|
115,800
|
4.69
|
-6.76%
|
|
|
|
CKG
|
60,900
|
19.85
|
-0.50%
|
|
|
|
DLG
|
2,336,200
|
1.80
|
-1.10%
|
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
|
DTI
|
58,600
|
4.00
|
-2.44%
|
|
|
|
DXS
|
3,217,800
|
6.75
|
-5.99%
|
|
|
|
FIR
|
1,567,800
|
7.43
|
-6.89%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|