|
|
Closing price on 2/3/2023
|
|
| Open |
8.50 |
| High |
8.59 |
| Low |
8.20 |
| Volume |
220,700 |
| Split-adjusted Price |
8.20 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2023
|
-0.30 / -3.53%
|
8.50
|
8.59
|
8.20
|
8.20
|
8.45
|
8.20
|
220,700
|
|
|
2/2/2023
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.57
|
8.50
|
186,200
|
|
|
2/1/2023
|
-0.14 / -1.57%
|
9.00
|
9.19
|
8.65
|
8.80
|
9.06
|
8.80
|
479,300
|
|
|
1/31/2023
|
-0.06 / -0.67%
|
9.05
|
9.20
|
8.80
|
8.94
|
8.96
|
8.94
|
281,800
|
|
|
1/30/2023
|
+0.35 / +4.05%
|
8.66
|
9.25
|
8.51
|
9.00
|
8.89
|
9.00
|
377,800
|
|
|
1/27/2023
|
+0.09 / +1.05%
|
8.56
|
8.69
|
8.56
|
8.65
|
8.66
|
8.65
|
155,200
|
|
|
1/19/2023
|
-0.06 / -0.70%
|
8.69
|
8.69
|
8.53
|
8.56
|
8.58
|
8.56
|
159,600
|
|
|
1/18/2023
|
+0.43 / +5.25%
|
8.25
|
8.63
|
8.24
|
8.62
|
8.44
|
8.62
|
188,500
|
|
|
1/17/2023
|
-0.11 / -1.33%
|
8.33
|
8.34
|
8.12
|
8.19
|
8.18
|
8.19
|
309,600
|
|
|
1/16/2023
|
-0.29 / -3.38%
|
8.66
|
8.66
|
8.30
|
8.30
|
8.42
|
8.30
|
133,800
|
|
|
1/13/2023
|
-0.07 / -0.81%
|
8.84
|
8.84
|
8.58
|
8.59
|
8.65
|
8.59
|
140,800
|
|
|
1/12/2023
|
-0.04 / -0.46%
|
8.71
|
8.89
|
8.66
|
8.66
|
8.72
|
8.66
|
107,300
|
|
|
1/11/2023
|
+0.04 / +0.46%
|
8.75
|
8.84
|
8.66
|
8.70
|
8.74
|
8.70
|
162,900
|
|
|
1/10/2023
|
-0.16 / -1.81%
|
8.69
|
8.81
|
8.59
|
8.66
|
8.64
|
8.66
|
202,500
|
|
|
1/9/2023
|
-0.58 / -6.17%
|
9.50
|
9.50
|
8.82
|
8.82
|
9.07
|
8.82
|
241,100
|
|
|
1/6/2023
|
-0.25 / -2.59%
|
9.60
|
9.60
|
9.32
|
9.40
|
9.39
|
9.40
|
267,600
|
|
|
1/5/2023
|
-0.25 / -2.53%
|
9.81
|
9.89
|
9.65
|
9.65
|
9.69
|
9.65
|
178,400
|
|
|
1/4/2023
|
0.00 / 0.00%
|
9.91
|
10.05
|
9.75
|
9.90
|
9.88
|
9.90
|
172,200
|
|
|
1/3/2023
|
-0.40 / -3.88%
|
9.90
|
10.25
|
9.90
|
9.90
|
10.04
|
9.90
|
509,200
|
|
|
12/30/2022
|
+0.30 / +3.00%
|
9.89
|
10.30
|
9.65
|
10.30
|
10.13
|
10.30
|
562,500
|
|
|
12/29/2022
|
+0.30 / +3.09%
|
9.50
|
10.00
|
9.15
|
10.00
|
9.75
|
10.00
|
346,900
|
|
|
12/28/2022
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.13
|
9.70
|
9.47
|
9.70
|
250,500
|
|
|
12/27/2022
|
+0.20 / +2.15%
|
8.90
|
9.50
|
8.71
|
9.50
|
9.13
|
9.50
|
377,900
|
|
|
12/26/2022
|
+0.27 / +2.99%
|
9.00
|
9.30
|
8.40
|
9.30
|
8.82
|
9.30
|
531,600
|
|
|
12/23/2022
|
-0.67 / -6.91%
|
9.03
|
9.30
|
9.03
|
9.03
|
9.06
|
9.03
|
582,400
|
|
|
12/22/2022
|
+0.10 / +1.04%
|
9.61
|
9.85
|
9.59
|
9.70
|
9.64
|
9.70
|
108,700
|
|
|
12/21/2022
|
+0.15 / +1.59%
|
9.45
|
9.60
|
9.30
|
9.60
|
9.42
|
9.60
|
136,800
|
|
|
12/20/2022
|
-0.65 / -6.44%
|
10.10
|
10.10
|
9.41
|
9.45
|
9.73
|
9.45
|
211,100
|
|
|
12/19/2022
|
-0.15 / -1.46%
|
10.25
|
10.35
|
10.10
|
10.10
|
10.22
|
10.10
|
129,000
|
|
|
12/16/2022
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.00
|
10.25
|
10.19
|
10.25
|
111,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|