|
|
Closing price on 2/6/2026
|
|
| Open |
7.01 |
| High |
7.25 |
| Low |
6.90 |
| Volume |
414,800 |
| Split-adjusted Price |
6.90 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2026
|
-0.21 / -2.95%
|
7.01
|
7.25
|
6.90
|
6.90
|
6.97
|
6.90
|
414,800
|
|
|
2/5/2026
|
-0.11 / -1.52%
|
7.30
|
7.30
|
7.11
|
7.11
|
7.17
|
7.11
|
247,400
|
|
|
2/4/2026
|
-0.08 / -1.10%
|
7.30
|
7.30
|
7.18
|
7.22
|
7.22
|
7.22
|
365,200
|
|
|
2/3/2026
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.28
|
7.30
|
7.33
|
7.30
|
191,000
|
|
|
2/2/2026
|
-0.20 / -2.63%
|
7.48
|
7.59
|
7.11
|
7.40
|
7.27
|
7.40
|
526,200
|
|
|
1/30/2026
|
0.00 / 0.00%
|
7.60
|
7.67
|
7.48
|
7.60
|
7.54
|
7.60
|
438,200
|
|
|
1/29/2026
|
+0.19 / +2.56%
|
7.45
|
7.69
|
7.40
|
7.60
|
7.54
|
7.60
|
578,900
|
|
|
1/28/2026
|
-0.27 / -3.52%
|
7.70
|
7.70
|
7.35
|
7.41
|
7.48
|
7.41
|
426,500
|
|
|
1/27/2026
|
-0.02 / -0.26%
|
7.56
|
7.70
|
7.55
|
7.68
|
7.64
|
7.68
|
410,700
|
|
|
1/26/2026
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.68
|
7.70
|
7.80
|
7.70
|
328,400
|
|
|
1/23/2026
|
-0.12 / -1.50%
|
8.02
|
8.07
|
7.88
|
7.90
|
7.93
|
7.90
|
278,800
|
|
|
1/22/2026
|
0.00 / 0.00%
|
8.02
|
8.07
|
7.91
|
8.02
|
8.01
|
8.02
|
547,500
|
|
|
1/21/2026
|
-0.18 / -2.20%
|
8.10
|
8.30
|
8.00
|
8.02
|
8.12
|
8.02
|
393,000
|
|
|
1/20/2026
|
-0.10 / -1.20%
|
8.29
|
8.30
|
8.10
|
8.20
|
8.19
|
8.20
|
325,300
|
|
|
1/19/2026
|
-0.15 / -1.78%
|
8.40
|
8.40
|
8.25
|
8.30
|
8.29
|
8.30
|
243,700
|
|
|
1/16/2026
|
+0.25 / +3.05%
|
8.10
|
8.45
|
8.10
|
8.45
|
8.23
|
8.45
|
353,300
|
|
|
1/15/2026
|
0.00 / 0.00%
|
8.16
|
8.20
|
8.15
|
8.20
|
8.18
|
8.20
|
262,200
|
|
|
1/14/2026
|
-0.05 / -0.61%
|
8.16
|
8.27
|
8.16
|
8.20
|
8.21
|
8.20
|
281,700
|
|
|
1/13/2026
|
-0.05 / -0.60%
|
8.30
|
8.31
|
8.22
|
8.25
|
8.26
|
8.25
|
386,000
|
|
|
1/12/2026
|
+0.18 / +2.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.25
|
8.30
|
347,700
|
|
|
1/9/2026
|
-0.15 / -1.81%
|
8.15
|
8.39
|
8.10
|
8.12
|
8.24
|
8.12
|
262,900
|
|
|
1/8/2026
|
-0.04 / -0.48%
|
8.40
|
8.40
|
8.26
|
8.27
|
8.31
|
8.27
|
486,900
|
|
|
1/7/2026
|
0.00 / 0.00%
|
8.32
|
8.50
|
8.20
|
8.31
|
8.32
|
8.31
|
379,600
|
|
|
1/6/2026
|
-0.14 / -1.66%
|
8.58
|
8.58
|
8.31
|
8.31
|
8.39
|
8.31
|
336,300
|
|
|
1/5/2026
|
-0.14 / -1.63%
|
8.45
|
8.70
|
8.41
|
8.45
|
8.50
|
8.45
|
507,500
|
|
|
12/31/2025
|
-0.01 / -0.12%
|
8.37
|
8.60
|
8.35
|
8.59
|
8.46
|
8.59
|
646,100
|
|
|
12/30/2025
|
+0.05 / +0.58%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.54
|
8.60
|
499,400
|
|
|
12/29/2025
|
-0.45 / -5.00%
|
8.80
|
8.80
|
8.55
|
8.55
|
8.61
|
8.55
|
553,200
|
|
|
12/26/2025
|
+0.27 / +3.09%
|
8.73
|
9.00
|
8.38
|
9.00
|
8.75
|
9.00
|
404,800
|
|
|
12/25/2025
|
-0.27 / -3.00%
|
8.90
|
9.00
|
8.61
|
8.73
|
8.79
|
8.73
|
810,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
2,006,400
|
65.50
|
-4.93%
|
|
|
|
CIG
|
23,700
|
8.05
|
-4.17%
|
|
|
|
CKG
|
60,400
|
9.56
|
-2.45%
|
|
|
|
DLG
|
2,218,200
|
3.01
|
-3.53%
|
|
|
|
DLR
|
0
|
13.60
|
0.00%
|
|
|
|
DTI
|
9,300
|
2.20
|
-4.35%
|
|
|
|
DXS
|
2,677,900
|
6.96
|
-2.38%
|
|
|
|
FIR
|
73,700
|
7.03
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|