|
|
Closing price on 12/2/2020
|
|
| Open |
32.65 |
| High |
32.90 |
| Low |
32.00 |
| Volume |
988,510 |
| Split-adjusted Price |
9.02 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2020
|
-0.40 / -1.23%
|
32.65
|
32.90
|
32.00
|
32.20
|
32.40
|
9.02
|
988,510
|
|
|
12/1/2020
|
+0.05 / +0.15%
|
32.25
|
32.80
|
32.10
|
32.60
|
32.40
|
9.13
|
1,092,090
|
|
|
11/30/2020
|
+0.35 / +1.09%
|
32.25
|
33.00
|
32.15
|
32.55
|
32.64
|
9.12
|
891,480
|
|
|
11/27/2020
|
+0.45 / +1.42%
|
31.80
|
32.50
|
31.70
|
32.20
|
32.08
|
9.02
|
1,040,180
|
|
|
11/26/2020
|
+0.15 / +0.47%
|
31.50
|
32.00
|
31.20
|
31.75
|
31.59
|
8.90
|
960,450
|
|
|
11/25/2020
|
-0.10 / -0.32%
|
31.70
|
32.50
|
31.50
|
31.60
|
32.03
|
8.85
|
911,170
|
|
|
11/24/2020
|
+0.60 / +1.93%
|
32.50
|
32.50
|
31.30
|
31.70
|
31.88
|
8.88
|
753,660
|
|
|
11/23/2020
|
+2.00 / +6.87%
|
29.10
|
31.10
|
28.90
|
31.10
|
29.96
|
8.71
|
1,456,620
|
|
|
11/20/2020
|
+0.45 / +1.57%
|
28.70
|
29.40
|
28.25
|
29.10
|
28.86
|
8.15
|
1,122,650
|
|
|
11/19/2020
|
-0.35 / -1.21%
|
28.70
|
29.20
|
28.55
|
28.65
|
28.74
|
8.03
|
715,070
|
|
|
11/18/2020
|
+0.80 / +2.84%
|
28.50
|
29.40
|
28.05
|
29.00
|
28.75
|
8.13
|
1,516,390
|
|
|
11/17/2020
|
+1.70 / +6.42%
|
26.45
|
28.20
|
26.20
|
28.20
|
27.27
|
7.90
|
1,436,680
|
|
|
11/16/2020
|
-0.45 / -1.67%
|
27.10
|
27.10
|
26.40
|
26.50
|
26.66
|
7.42
|
881,990
|
|
|
11/13/2020
|
+0.35 / +1.32%
|
26.80
|
27.20
|
26.70
|
26.95
|
26.95
|
7.55
|
978,130
|
|
|
11/12/2020
|
+0.90 / +3.50%
|
25.70
|
27.00
|
25.70
|
26.60
|
26.43
|
7.45
|
1,351,380
|
|
|
11/11/2020
|
+0.10 / +0.39%
|
25.60
|
26.00
|
25.40
|
25.70
|
25.71
|
7.20
|
855,930
|
|
|
11/10/2020
|
+0.10 / +0.39%
|
25.60
|
25.90
|
25.35
|
25.60
|
25.60
|
7.17
|
752,240
|
|
|
11/9/2020
|
+0.20 / +0.79%
|
25.30
|
26.00
|
25.20
|
25.50
|
25.57
|
7.14
|
670,500
|
|
|
11/6/2020
|
-0.30 / -1.17%
|
25.60
|
25.70
|
25.15
|
25.30
|
25.43
|
7.09
|
808,390
|
|
|
11/5/2020
|
-0.25 / -0.97%
|
25.80
|
26.00
|
25.55
|
25.60
|
25.74
|
7.17
|
778,810
|
|
|
11/4/2020
|
-0.15 / -0.58%
|
26.40
|
26.70
|
25.85
|
25.85
|
26.20
|
7.24
|
1,191,490
|
|
|
11/3/2020
|
+0.75 / +2.97%
|
25.25
|
26.50
|
25.25
|
26.00
|
25.96
|
7.28
|
1,099,590
|
|
|
11/2/2020
|
-0.15 / -0.59%
|
25.40
|
25.70
|
25.00
|
25.25
|
25.36
|
7.07
|
641,400
|
|
|
10/30/2020
|
0.00 / 0.00%
|
25.40
|
25.60
|
24.95
|
25.40
|
25.22
|
7.12
|
689,570
|
|
|
10/29/2020
|
0.00 / 0.00%
|
25.20
|
25.70
|
24.95
|
25.40
|
25.28
|
7.12
|
877,980
|
|
|
10/28/2020
|
-0.50 / -1.93%
|
25.80
|
26.00
|
25.10
|
25.40
|
25.54
|
7.12
|
764,540
|
|
|
10/27/2020
|
-0.50 / -1.89%
|
26.10
|
26.20
|
25.60
|
25.90
|
25.84
|
7.26
|
657,000
|
|
|
10/26/2020
|
-0.10 / -0.38%
|
26.50
|
27.00
|
26.25
|
26.40
|
26.52
|
7.40
|
964,890
|
|
|
10/23/2020
|
+0.95 / +3.72%
|
25.60
|
26.50
|
25.40
|
26.50
|
26.02
|
7.42
|
1,324,240
|
|
|
10/22/2020
|
+1.05 / +4.29%
|
24.50
|
25.70
|
24.40
|
25.55
|
25.14
|
7.16
|
1,424,460
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,151,400
|
51.60
|
-4.97%
|
|
|
|
CIG
|
179,200
|
4.55
|
-4.81%
|
|
|
|
CKG
|
91,400
|
18.65
|
-6.75%
|
|
|
|
DLG
|
1,183,800
|
1.78
|
-1.66%
|
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
|
DTI
|
150,200
|
3.60
|
-5.26%
|
|
|
|
DXS
|
2,171,600
|
6.66
|
0.15%
|
|
|
|
FIR
|
2,110,100
|
6.56
|
-6.95%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|