|
|
Closing price on 11/20/2024
|
|
| Open |
6.88 |
| High |
6.90 |
| Low |
6.72 |
| Volume |
64,500 |
| Split-adjusted Price |
6.88 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2024
|
0.00 / 0.00%
|
6.88
|
6.90
|
6.72
|
6.88
|
6.86
|
6.88
|
64,500
|
|
|
11/19/2024
|
+0.09 / +1.33%
|
6.82
|
6.92
|
6.76
|
6.88
|
6.79
|
6.88
|
88,700
|
|
|
11/18/2024
|
+0.04 / +0.59%
|
6.97
|
6.97
|
6.70
|
6.79
|
6.82
|
6.79
|
100,400
|
|
|
11/15/2024
|
-0.10 / -1.46%
|
6.85
|
6.94
|
6.74
|
6.75
|
6.83
|
6.75
|
129,100
|
|
|
11/14/2024
|
+0.01 / +0.15%
|
6.84
|
7.00
|
6.84
|
6.85
|
6.92
|
6.85
|
62,200
|
|
|
11/13/2024
|
-0.08 / -1.16%
|
6.97
|
6.97
|
6.45
|
6.84
|
6.83
|
6.84
|
113,100
|
|
|
11/12/2024
|
-0.05 / -0.72%
|
7.03
|
7.03
|
6.92
|
6.92
|
6.93
|
6.92
|
39,500
|
|
|
11/11/2024
|
-0.01 / -0.14%
|
6.95
|
6.99
|
6.90
|
6.97
|
6.93
|
6.97
|
133,100
|
|
|
11/8/2024
|
-0.01 / -0.14%
|
6.99
|
7.09
|
6.86
|
6.98
|
6.97
|
6.98
|
144,500
|
|
|
11/7/2024
|
-0.01 / -0.14%
|
7.00
|
7.07
|
6.97
|
6.99
|
7.01
|
6.99
|
112,000
|
|
|
11/6/2024
|
+0.01 / +0.14%
|
6.82
|
7.08
|
6.82
|
7.00
|
6.95
|
7.00
|
95,400
|
|
|
11/5/2024
|
-0.01 / -0.14%
|
6.99
|
7.00
|
6.51
|
6.99
|
6.85
|
6.99
|
133,800
|
|
|
11/4/2024
|
+0.01 / +0.14%
|
6.99
|
7.10
|
6.94
|
7.00
|
6.98
|
7.00
|
34,900
|
|
|
11/1/2024
|
-0.01 / -0.14%
|
7.02
|
7.02
|
6.98
|
6.99
|
6.99
|
6.99
|
62,500
|
|
|
10/31/2024
|
+0.01 / +0.14%
|
7.00
|
7.02
|
6.96
|
7.00
|
7.00
|
7.00
|
82,000
|
|
|
10/30/2024
|
-0.01 / -0.14%
|
7.11
|
7.11
|
6.98
|
6.99
|
7.00
|
6.99
|
55,600
|
|
|
10/29/2024
|
+0.02 / +0.29%
|
7.10
|
7.10
|
6.96
|
7.00
|
7.00
|
7.00
|
62,700
|
|
|
10/28/2024
|
+0.08 / +1.16%
|
6.91
|
6.99
|
6.90
|
6.98
|
6.93
|
6.98
|
107,400
|
|
|
10/25/2024
|
+0.02 / +0.29%
|
7.00
|
7.00
|
6.88
|
6.90
|
6.92
|
6.90
|
111,400
|
|
|
10/24/2024
|
-0.06 / -0.86%
|
6.94
|
6.99
|
6.88
|
6.88
|
6.94
|
6.88
|
135,600
|
|
|
10/23/2024
|
-0.04 / -0.57%
|
7.01
|
7.01
|
6.94
|
6.94
|
6.99
|
6.94
|
96,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|