|
|
Closing price on 2/7/2025
|
|
| Open |
7.03 |
| High |
7.05 |
| Low |
7.02 |
| Volume |
79,200 |
| Split-adjusted Price |
7.03 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2025
|
0.00 / 0.00%
|
7.03
|
7.05
|
7.02
|
7.03
|
7.03
|
7.03
|
79,200
|
|
|
2/6/2025
|
-0.03 / -0.42%
|
6.99
|
7.09
|
6.99
|
7.03
|
7.05
|
7.03
|
32,600
|
|
|
2/5/2025
|
+0.11 / +1.58%
|
6.91
|
7.12
|
6.91
|
7.06
|
7.06
|
7.06
|
106,900
|
|
|
2/4/2025
|
+0.08 / +1.16%
|
6.96
|
6.96
|
6.85
|
6.95
|
6.89
|
6.95
|
83,700
|
|
|
2/3/2025
|
+0.01 / +0.15%
|
6.86
|
6.95
|
6.86
|
6.87
|
6.88
|
6.87
|
39,500
|
|
|
1/24/2025
|
-0.09 / -1.29%
|
6.95
|
7.00
|
6.86
|
6.86
|
6.93
|
6.86
|
46,700
|
|
|
1/23/2025
|
+0.12 / +1.76%
|
6.90
|
6.97
|
6.90
|
6.95
|
6.93
|
6.95
|
40,500
|
|
|
1/22/2025
|
-0.06 / -0.87%
|
6.89
|
6.99
|
6.80
|
6.83
|
6.88
|
6.83
|
40,300
|
|
|
1/21/2025
|
-0.14 / -1.99%
|
7.10
|
7.10
|
6.89
|
6.89
|
6.98
|
6.89
|
64,000
|
|
|
1/20/2025
|
-0.04 / -0.57%
|
7.04
|
7.22
|
7.03
|
7.03
|
7.08
|
7.03
|
44,800
|
|
|
1/17/2025
|
+0.01 / +0.14%
|
7.18
|
7.18
|
7.00
|
7.07
|
7.05
|
7.07
|
49,200
|
|
|
1/16/2025
|
+0.02 / +0.28%
|
7.00
|
7.13
|
7.00
|
7.06
|
7.05
|
7.06
|
61,300
|
|
|
1/15/2025
|
+0.05 / +0.72%
|
7.00
|
7.19
|
7.00
|
7.04
|
7.04
|
7.04
|
39,900
|
|
|
1/14/2025
|
-0.11 / -1.55%
|
7.10
|
7.10
|
6.99
|
6.99
|
7.03
|
6.99
|
91,300
|
|
|
1/13/2025
|
-0.02 / -0.28%
|
7.30
|
7.30
|
7.05
|
7.10
|
7.18
|
7.10
|
93,500
|
|
|
1/10/2025
|
+0.06 / +0.85%
|
7.06
|
7.25
|
7.00
|
7.12
|
7.05
|
7.12
|
63,300
|
|
|
1/9/2025
|
+0.05 / +0.71%
|
7.00
|
7.27
|
7.00
|
7.06
|
7.10
|
7.06
|
44,700
|
|
|
1/8/2025
|
-0.02 / -0.28%
|
7.04
|
7.10
|
6.99
|
7.01
|
7.02
|
7.01
|
79,400
|
|
|
1/7/2025
|
-0.01 / -0.14%
|
7.04
|
7.16
|
7.00
|
7.03
|
7.08
|
7.03
|
90,200
|
|
|
1/6/2025
|
-0.34 / -4.61%
|
7.45
|
7.46
|
7.01
|
7.04
|
7.19
|
7.04
|
165,000
|
|
|
1/3/2025
|
-0.14 / -1.86%
|
7.53
|
7.64
|
7.38
|
7.38
|
7.49
|
7.38
|
86,200
|
|
|
1/2/2025
|
-0.28 / -3.59%
|
7.78
|
7.78
|
7.52
|
7.52
|
7.57
|
7.52
|
161,900
|
|
|
12/31/2024
|
+0.05 / +0.65%
|
7.71
|
7.80
|
7.56
|
7.80
|
7.78
|
7.80
|
261,900
|
|
|
12/30/2024
|
0.00 / 0.00%
|
7.70
|
7.75
|
7.55
|
7.75
|
7.72
|
7.75
|
90,100
|
|
|
12/27/2024
|
-0.03 / -0.39%
|
7.57
|
7.85
|
7.50
|
7.75
|
7.65
|
7.75
|
177,400
|
|
|
12/26/2024
|
-0.02 / -0.26%
|
7.77
|
7.78
|
7.55
|
7.78
|
7.66
|
7.78
|
237,500
|
|
|
12/25/2024
|
+0.23 / +3.04%
|
7.35
|
7.80
|
7.35
|
7.80
|
7.66
|
7.80
|
220,600
|
|
|
12/24/2024
|
0.00 / 0.00%
|
7.55
|
7.57
|
7.06
|
7.57
|
7.43
|
7.57
|
234,400
|
|
|
12/23/2024
|
+0.26 / +3.56%
|
7.31
|
7.58
|
7.20
|
7.57
|
7.41
|
7.57
|
311,600
|
|
|
12/20/2024
|
-0.07 / -0.95%
|
7.40
|
7.40
|
7.27
|
7.31
|
7.31
|
7.31
|
145,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|