|
Closing price on 12/3/2018
|
|
Open |
43.40 |
High |
43.90 |
Low |
43.00 |
Volume |
275,030 |
Split-adjusted Price |
7.27 |
|
|
CRE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2018
|
0.00 / 0.00%
|
43.40
|
43.90
|
43.00
|
43.50
|
43.54
|
7.27
|
275,030
|
|
11/30/2018
|
+0.70 / +1.64%
|
42.70
|
43.50
|
42.30
|
43.50
|
42.89
|
7.27
|
275,120
|
|
11/29/2018
|
+0.30 / +0.71%
|
42.50
|
42.90
|
42.50
|
42.80
|
42.75
|
7.15
|
211,180
|
|
11/28/2018
|
+0.50 / +1.19%
|
42.00
|
42.70
|
41.80
|
42.50
|
42.23
|
7.10
|
269,970
|
|
11/27/2018
|
0.00 / 0.00%
|
42.00
|
42.10
|
41.90
|
42.00
|
41.95
|
7.02
|
111,350
|
|
11/26/2018
|
0.00 / 0.00%
|
42.00
|
42.20
|
41.90
|
42.00
|
41.99
|
7.02
|
101,680
|
|
11/23/2018
|
-0.20 / -0.47%
|
42.10
|
42.20
|
41.80
|
42.00
|
41.94
|
7.02
|
117,110
|
|
11/22/2018
|
+0.40 / +0.96%
|
41.80
|
42.30
|
41.80
|
42.20
|
42.05
|
7.05
|
217,170
|
|
11/21/2018
|
-0.10 / -0.24%
|
41.70
|
41.90
|
41.70
|
41.80
|
41.80
|
6.99
|
103,010
|
|
11/20/2018
|
+0.10 / +0.24%
|
41.80
|
42.00
|
41.60
|
41.90
|
41.81
|
7.00
|
141,130
|
|
11/19/2018
|
+0.40 / +0.97%
|
41.50
|
41.80
|
41.20
|
41.80
|
41.59
|
6.99
|
165,310
|
|
11/16/2018
|
0.00 / 0.00%
|
41.40
|
41.40
|
41.20
|
41.40
|
41.33
|
6.92
|
68,840
|
|
11/15/2018
|
-0.10 / -0.24%
|
41.50
|
41.50
|
41.20
|
41.40
|
41.42
|
6.92
|
69,490
|
|
11/14/2018
|
+0.20 / +0.48%
|
41.30
|
41.50
|
41.20
|
41.50
|
41.36
|
6.94
|
74,130
|
|
11/13/2018
|
-0.10 / -0.24%
|
41.30
|
41.40
|
41.20
|
41.30
|
41.29
|
6.90
|
80,910
|
|
11/12/2018
|
-0.10 / -0.24%
|
41.40
|
41.40
|
41.10
|
41.40
|
41.32
|
6.92
|
89,420
|
|
11/9/2018
|
-0.10 / -0.24%
|
41.50
|
41.60
|
41.20
|
41.50
|
41.46
|
6.94
|
98,180
|
|
11/8/2018
|
-0.10 / -0.24%
|
41.90
|
42.00
|
41.40
|
41.60
|
41.67
|
6.95
|
109,670
|
|
11/7/2018
|
0.00 / 0.00%
|
41.60
|
41.90
|
41.40
|
41.70
|
41.68
|
6.97
|
109,090
|
|
11/6/2018
|
-0.10 / -0.24%
|
41.80
|
42.00
|
41.60
|
41.70
|
41.83
|
6.97
|
85,080
|
|
11/5/2018
|
-0.40 / -0.95%
|
42.00
|
42.30
|
41.80
|
41.80
|
41.98
|
6.99
|
117,540
|
|
11/2/2018
|
+0.40 / +0.96%
|
41.60
|
42.20
|
41.60
|
42.20
|
41.90
|
7.05
|
212,830
|
|
11/1/2018
|
+0.20 / +0.48%
|
41.40
|
42.00
|
41.40
|
41.80
|
41.66
|
6.99
|
151,580
|
|
10/31/2018
|
+0.40 / +0.97%
|
41.20
|
42.00
|
41.20
|
41.60
|
41.73
|
6.95
|
137,470
|
|
10/30/2018
|
-0.80 / -1.90%
|
42.00
|
42.00
|
41.20
|
41.20
|
41.64
|
6.89
|
125,980
|
|
10/29/2018
|
-0.30 / -0.71%
|
42.30
|
42.50
|
41.80
|
42.00
|
42.07
|
7.02
|
90,900
|
|
10/26/2018
|
+0.20 / +0.48%
|
42.10
|
42.50
|
42.00
|
42.30
|
42.23
|
7.07
|
111,330
|
|
10/25/2018
|
-0.50 / -1.17%
|
42.20
|
42.40
|
41.90
|
42.10
|
42.10
|
7.04
|
82,440
|
|
10/24/2018
|
-0.20 / -0.47%
|
42.80
|
42.80
|
42.50
|
42.60
|
42.63
|
7.12
|
125,540
|
|
10/23/2018
|
-0.10 / -0.23%
|
42.90
|
42.90
|
42.60
|
42.80
|
42.80
|
7.15
|
163,030
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|