|
|
Closing price on 2/28/2024
|
|
| Open |
8.80 |
| High |
8.85 |
| Low |
8.61 |
| Volume |
429,300 |
| Split-adjusted Price |
8.64 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2024
|
-0.16 / -1.82%
|
8.80
|
8.85
|
8.61
|
8.64
|
8.67
|
8.64
|
429,300
|
|
|
2/27/2024
|
+0.20 / +2.33%
|
8.69
|
8.92
|
8.66
|
8.80
|
8.75
|
8.80
|
495,500
|
|
|
2/26/2024
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.43
|
8.60
|
8.49
|
8.60
|
697,700
|
|
|
2/23/2024
|
-0.32 / -3.63%
|
8.70
|
8.82
|
8.50
|
8.50
|
8.66
|
8.50
|
1,021,100
|
|
|
2/22/2024
|
-0.03 / -0.34%
|
8.90
|
8.90
|
8.66
|
8.82
|
8.77
|
8.82
|
2,800,800
|
|
|
2/21/2024
|
-0.13 / -1.45%
|
8.98
|
8.98
|
8.70
|
8.85
|
8.85
|
8.85
|
551,200
|
|
|
2/20/2024
|
-0.05 / -0.55%
|
9.04
|
9.10
|
8.90
|
8.98
|
8.96
|
8.98
|
749,500
|
|
|
2/19/2024
|
+0.19 / +2.15%
|
8.83
|
9.08
|
8.80
|
9.03
|
8.99
|
9.03
|
1,583,600
|
|
|
2/16/2024
|
+0.43 / +5.11%
|
8.40
|
8.95
|
8.40
|
8.84
|
8.81
|
8.84
|
1,619,600
|
|
|
2/15/2024
|
+0.11 / +1.33%
|
8.38
|
8.49
|
8.31
|
8.41
|
8.40
|
8.41
|
335,700
|
|
|
2/7/2024
|
+0.04 / +0.48%
|
8.38
|
8.38
|
8.25
|
8.30
|
8.28
|
8.30
|
319,500
|
|
|
2/6/2024
|
-0.09 / -1.08%
|
8.35
|
8.46
|
8.20
|
8.26
|
8.27
|
8.26
|
376,100
|
|
|
2/5/2024
|
-0.06 / -0.71%
|
8.40
|
8.50
|
7.83
|
8.35
|
8.34
|
8.35
|
488,400
|
|
|
2/2/2024
|
+0.04 / +0.48%
|
8.38
|
8.52
|
8.38
|
8.41
|
8.45
|
8.41
|
233,100
|
|
|
2/1/2024
|
-0.03 / -0.36%
|
8.27
|
8.49
|
8.27
|
8.37
|
8.40
|
8.37
|
224,400
|
|
|
1/31/2024
|
-0.21 / -2.44%
|
8.61
|
8.65
|
8.40
|
8.40
|
8.51
|
8.40
|
1,439,300
|
|
|
1/30/2024
|
-0.13 / -1.49%
|
8.74
|
8.74
|
8.55
|
8.61
|
8.61
|
8.61
|
503,000
|
|
|
1/29/2024
|
+0.18 / +2.10%
|
8.56
|
8.74
|
8.56
|
8.74
|
8.67
|
8.74
|
1,002,600
|
|
|
1/26/2024
|
+0.10 / +1.18%
|
8.55
|
8.62
|
8.45
|
8.56
|
8.56
|
8.56
|
568,300
|
|
|
1/25/2024
|
-0.01 / -0.12%
|
8.50
|
8.55
|
8.45
|
8.46
|
8.48
|
8.46
|
280,400
|
|
|
1/24/2024
|
+0.06 / +0.71%
|
8.41
|
8.47
|
8.40
|
8.47
|
8.43
|
8.47
|
503,100
|
|
|
1/23/2024
|
-0.07 / -0.83%
|
8.49
|
8.58
|
8.30
|
8.41
|
8.45
|
8.41
|
239,900
|
|
|
1/22/2024
|
+0.10 / +1.19%
|
8.39
|
8.48
|
8.30
|
8.48
|
8.39
|
8.48
|
509,600
|
|
|
1/19/2024
|
+0.02 / +0.24%
|
8.40
|
8.47
|
8.35
|
8.38
|
8.41
|
8.38
|
183,200
|
|
|
1/18/2024
|
+0.09 / +1.09%
|
8.28
|
8.42
|
8.27
|
8.36
|
8.34
|
8.36
|
222,100
|
|
|
1/17/2024
|
-0.16 / -1.90%
|
8.40
|
8.49
|
8.00
|
8.27
|
8.34
|
8.27
|
478,900
|
|
|
1/16/2024
|
+0.17 / +2.06%
|
8.26
|
8.43
|
8.23
|
8.43
|
8.33
|
8.43
|
224,000
|
|
|
1/15/2024
|
0.00 / 0.00%
|
8.26
|
8.45
|
8.25
|
8.26
|
8.29
|
8.26
|
272,700
|
|
|
1/12/2024
|
-0.24 / -2.82%
|
8.48
|
8.48
|
8.10
|
8.26
|
8.28
|
8.26
|
703,000
|
|
|
1/11/2024
|
0.00 / 0.00%
|
8.50
|
8.58
|
8.39
|
8.50
|
8.46
|
8.50
|
1,400,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|