|
|
Closing price on 11/29/2022
|
|
| Open |
10.90 |
| High |
11.40 |
| Low |
10.55 |
| Volume |
279,900 |
| Split-adjusted Price |
11.00 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.10 / +0.92%
|
10.90
|
11.40
|
10.55
|
11.00
|
10.84
|
11.00
|
279,900
|
|
|
11/28/2022
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.30
|
10.90
|
10.68
|
10.90
|
203,200
|
|
|
11/25/2022
|
+0.20 / +1.94%
|
9.58
|
10.50
|
9.58
|
10.50
|
9.83
|
10.50
|
321,200
|
|
|
11/24/2022
|
-0.15 / -1.44%
|
10.50
|
10.50
|
9.87
|
10.30
|
10.17
|
10.30
|
117,100
|
|
|
11/23/2022
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.10
|
10.45
|
10.31
|
10.45
|
101,000
|
|
|
11/22/2022
|
0.00 / 0.00%
|
10.00
|
10.55
|
10.00
|
10.50
|
10.44
|
10.50
|
106,700
|
|
|
11/21/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.25
|
10.50
|
10.41
|
10.50
|
121,500
|
|
|
11/18/2022
|
0.00 / 0.00%
|
9.96
|
10.65
|
9.96
|
10.50
|
10.30
|
10.50
|
118,400
|
|
|
11/17/2022
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.20
|
10.50
|
10.40
|
10.50
|
101,600
|
|
|
11/16/2022
|
+0.65 / +6.63%
|
9.12
|
10.45
|
9.12
|
10.45
|
9.53
|
10.45
|
172,200
|
|
|
11/15/2022
|
-0.45 / -4.39%
|
9.54
|
9.80
|
9.54
|
9.80
|
9.75
|
9.80
|
185,100
|
|
|
11/14/2022
|
-0.25 / -2.38%
|
9.77
|
10.25
|
9.77
|
10.25
|
9.92
|
10.25
|
244,400
|
|
|
11/11/2022
|
-0.10 / -0.94%
|
9.86
|
10.50
|
9.86
|
10.50
|
10.14
|
10.50
|
193,300
|
|
|
11/10/2022
|
-0.75 / -6.61%
|
10.90
|
11.30
|
10.60
|
10.60
|
10.92
|
10.60
|
116,200
|
|
|
11/9/2022
|
+0.15 / +1.34%
|
11.00
|
11.90
|
10.95
|
11.35
|
11.20
|
11.35
|
151,100
|
|
|
11/8/2022
|
-0.20 / -1.75%
|
10.80
|
11.40
|
10.80
|
11.20
|
11.17
|
11.20
|
105,700
|
|
|
11/7/2022
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.20
|
11.40
|
11.36
|
11.40
|
128,300
|
|
|
11/4/2022
|
-0.30 / -2.44%
|
12.10
|
12.60
|
11.95
|
12.00
|
12.22
|
12.00
|
119,000
|
|
|
11/3/2022
|
-0.05 / -0.40%
|
12.20
|
12.50
|
12.10
|
12.30
|
12.27
|
12.30
|
129,900
|
|
|
11/2/2022
|
+0.05 / +0.41%
|
12.20
|
12.50
|
12.20
|
12.35
|
12.34
|
12.35
|
114,700
|
|
|
11/1/2022
|
-0.25 / -1.99%
|
12.50
|
12.60
|
12.15
|
12.30
|
12.39
|
12.30
|
115,300
|
|
|
10/31/2022
|
+0.05 / +0.40%
|
12.60
|
12.60
|
12.05
|
12.55
|
12.35
|
12.55
|
100,600
|
|
|
10/28/2022
|
+0.10 / +0.81%
|
12.50
|
13.00
|
12.20
|
12.50
|
12.58
|
12.50
|
116,700
|
|
|
10/27/2022
|
+0.40 / +3.33%
|
11.45
|
12.50
|
11.45
|
12.40
|
12.07
|
12.40
|
155,300
|
|
|
10/26/2022
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.65
|
12.00
|
12.02
|
12.00
|
181,700
|
|
|
10/25/2022
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.47
|
12.00
|
150,500
|
|
|
10/24/2022
|
-0.85 / -6.61%
|
12.25
|
12.80
|
12.00
|
12.00
|
12.18
|
12.00
|
127,700
|
|
|
10/21/2022
|
-0.60 / -4.46%
|
13.35
|
13.35
|
12.65
|
12.85
|
12.99
|
12.85
|
171,400
|
|
|
10/20/2022
|
-0.05 / -0.37%
|
13.40
|
13.45
|
13.30
|
13.45
|
13.42
|
13.45
|
102,800
|
|
|
10/19/2022
|
+0.05 / +0.37%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.40
|
13.50
|
101,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|