|
|
Closing price on 2/23/2021
|
|
| Open |
23.90 |
| High |
24.10 |
| Low |
23.70 |
| Volume |
1,153,800 |
| Split-adjusted Price |
8.00 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
-0.25 / -1.04%
|
23.90
|
24.10
|
23.70
|
23.80
|
23.87
|
8.00
|
1,153,800
|
|
|
2/22/2021
|
-0.45 / -1.84%
|
24.50
|
25.00
|
24.05
|
24.05
|
24.60
|
8.09
|
1,366,200
|
|
|
2/19/2021
|
+0.40 / +1.66%
|
24.05
|
24.85
|
24.05
|
24.50
|
24.51
|
8.24
|
1,267,800
|
|
|
2/18/2021
|
+0.10 / +0.42%
|
24.30
|
24.70
|
24.00
|
24.10
|
24.40
|
8.10
|
1,475,800
|
|
|
2/17/2021
|
+0.50 / +2.13%
|
23.60
|
24.15
|
23.60
|
24.00
|
23.89
|
8.07
|
1,692,800
|
|
|
2/9/2021
|
+0.50 / +2.17%
|
23.00
|
23.95
|
22.95
|
23.50
|
23.55
|
7.90
|
1,214,100
|
|
|
2/8/2021
|
-0.70 / -2.95%
|
23.70
|
23.70
|
22.90
|
23.00
|
23.30
|
7.73
|
748,100
|
|
|
2/5/2021
|
-0.10 / -0.42%
|
23.80
|
24.10
|
23.70
|
23.70
|
23.86
|
7.97
|
1,079,800
|
|
|
2/4/2021
|
0.00 / 0.00%
|
23.75
|
23.90
|
23.50
|
23.80
|
23.66
|
8.00
|
919,800
|
|
|
2/3/2021
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.60
|
23.80
|
23.86
|
8.00
|
1,343,900
|
|
|
2/2/2021
|
+0.90 / +3.91%
|
22.95
|
24.00
|
22.90
|
23.90
|
23.51
|
8.04
|
1,722,700
|
|
|
2/1/2021
|
-0.50 / -2.13%
|
23.00
|
23.70
|
22.85
|
23.00
|
23.21
|
7.73
|
1,418,400
|
|
|
1/29/2021
|
+0.70 / +3.07%
|
21.25
|
24.35
|
21.25
|
23.50
|
22.91
|
7.90
|
2,001,000
|
|
|
1/28/2021
|
-1.70 / -6.94%
|
23.50
|
24.00
|
22.80
|
22.80
|
22.80
|
7.67
|
1,882,700
|
|
|
1/27/2021
|
-0.35 / -1.41%
|
24.70
|
25.30
|
24.20
|
24.50
|
24.76
|
8.24
|
2,350,000
|
|
|
1/26/2021
|
-0.60 / -2.36%
|
25.00
|
25.45
|
24.40
|
24.85
|
24.90
|
8.35
|
1,269,300
|
|
|
1/25/2021
|
+0.05 / +0.20%
|
25.05
|
25.70
|
24.50
|
25.45
|
24.54
|
8.56
|
2,076,600
|
|
|
1/22/2021
|
+0.60 / +2.42%
|
24.60
|
26.30
|
24.60
|
25.40
|
25.63
|
8.54
|
2,510,300
|
|
|
1/21/2021
|
+0.30 / +1.22%
|
24.50
|
25.00
|
23.95
|
24.80
|
24.54
|
8.34
|
1,968,400
|
|
|
1/20/2021
|
-1.30 / -5.04%
|
26.00
|
26.00
|
24.00
|
24.50
|
24.19
|
8.24
|
2,098,600
|
|
|
1/19/2021
|
-0.90 / -3.37%
|
26.70
|
26.70
|
24.90
|
25.80
|
25.94
|
8.67
|
1,010,500
|
|
|
1/18/2021
|
-0.50 / -1.84%
|
27.10
|
27.35
|
26.50
|
26.70
|
26.95
|
8.98
|
1,696,600
|
|
|
1/15/2021
|
-0.30 / -1.09%
|
27.40
|
27.50
|
26.75
|
27.20
|
27.03
|
9.14
|
2,208,800
|
|
|
1/14/2021
|
-0.80 / -2.83%
|
28.20
|
28.30
|
27.40
|
27.50
|
27.79
|
9.25
|
1,869,900
|
|
|
1/13/2021
|
-0.10 / -0.35%
|
28.40
|
28.90
|
27.80
|
28.30
|
28.10
|
9.51
|
2,025,700
|
|
|
1/12/2021
|
-0.20 / -0.70%
|
28.65
|
29.00
|
28.15
|
28.40
|
28.56
|
9.55
|
1,723,500
|
|
|
1/11/2021
|
+0.10 / +0.35%
|
28.60
|
28.95
|
28.40
|
28.60
|
28.60
|
9.62
|
1,665,100
|
|
|
1/8/2021
|
+0.20 / +0.71%
|
28.40
|
29.20
|
28.25
|
28.50
|
28.73
|
9.58
|
1,796,600
|
|
|
1/7/2021
|
-0.20 / -0.70%
|
28.60
|
28.80
|
27.95
|
28.30
|
28.21
|
9.51
|
1,776,600
|
|
|
1/6/2021
|
-0.40 / -1.38%
|
29.00
|
29.20
|
28.40
|
28.50
|
28.81
|
9.58
|
1,510,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|