|
|
Closing price on 4/1/2025
|
|
| Open |
6.80 |
| High |
6.95 |
| Low |
6.80 |
| Volume |
83,500 |
| Split-adjusted Price |
6.90 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2025
|
+0.10 / +1.47%
|
6.80
|
6.95
|
6.80
|
6.90
|
6.93
|
6.90
|
83,500
|
|
|
3/31/2025
|
-0.02 / -0.29%
|
6.75
|
6.89
|
6.74
|
6.80
|
6.78
|
6.80
|
78,300
|
|
|
3/28/2025
|
-0.09 / -1.30%
|
6.91
|
6.91
|
6.80
|
6.82
|
6.85
|
6.82
|
74,400
|
|
|
3/27/2025
|
+0.01 / +0.14%
|
6.95
|
6.95
|
6.90
|
6.91
|
6.91
|
6.91
|
51,000
|
|
|
3/26/2025
|
+0.01 / +0.15%
|
6.89
|
6.98
|
6.88
|
6.90
|
6.91
|
6.90
|
46,100
|
|
|
3/25/2025
|
+0.04 / +0.58%
|
6.85
|
6.95
|
6.85
|
6.89
|
6.89
|
6.89
|
39,900
|
|
|
3/24/2025
|
-0.05 / -0.72%
|
6.90
|
6.96
|
6.83
|
6.85
|
6.85
|
6.85
|
61,200
|
|
|
3/21/2025
|
+0.06 / +0.88%
|
6.82
|
6.99
|
6.82
|
6.90
|
6.88
|
6.90
|
38,600
|
|
|
3/20/2025
|
-0.06 / -0.87%
|
7.07
|
7.07
|
6.82
|
6.84
|
6.85
|
6.84
|
120,200
|
|
|
3/19/2025
|
-0.05 / -0.72%
|
6.95
|
6.96
|
6.81
|
6.90
|
6.86
|
6.90
|
251,300
|
|
|
3/18/2025
|
-0.10 / -1.42%
|
7.11
|
7.11
|
6.56
|
6.95
|
6.92
|
6.95
|
234,500
|
|
|
3/17/2025
|
+0.05 / +0.71%
|
7.05
|
7.10
|
6.99
|
7.05
|
7.03
|
7.05
|
132,900
|
|
|
3/14/2025
|
-0.08 / -1.13%
|
7.06
|
7.10
|
7.00
|
7.00
|
7.02
|
7.00
|
268,900
|
|
|
3/13/2025
|
-0.02 / -0.28%
|
7.11
|
7.13
|
7.07
|
7.08
|
7.10
|
7.08
|
159,300
|
|
|
3/12/2025
|
+0.02 / +0.28%
|
7.08
|
7.15
|
7.07
|
7.10
|
7.09
|
7.10
|
104,500
|
|
|
3/11/2025
|
-0.03 / -0.42%
|
7.11
|
7.11
|
7.06
|
7.08
|
7.10
|
7.08
|
148,600
|
|
|
3/10/2025
|
-0.06 / -0.84%
|
7.17
|
7.22
|
7.06
|
7.11
|
7.10
|
7.11
|
116,300
|
|
|
3/7/2025
|
+0.04 / +0.56%
|
7.23
|
7.23
|
7.14
|
7.17
|
7.16
|
7.17
|
96,300
|
|
|
3/6/2025
|
+0.03 / +0.42%
|
7.10
|
7.14
|
7.06
|
7.13
|
7.10
|
7.13
|
65,900
|
|
|
3/5/2025
|
0.00 / 0.00%
|
7.12
|
7.17
|
7.10
|
7.10
|
7.14
|
7.10
|
74,800
|
|
|
3/4/2025
|
-0.07 / -0.98%
|
7.07
|
7.17
|
7.07
|
7.10
|
7.10
|
7.10
|
169,000
|
|
|
3/3/2025
|
-0.05 / -0.69%
|
7.20
|
7.21
|
7.15
|
7.17
|
7.19
|
7.17
|
90,000
|
|
|
2/28/2025
|
+0.07 / +0.98%
|
7.19
|
7.27
|
7.18
|
7.22
|
7.20
|
7.22
|
179,300
|
|
|
2/27/2025
|
+0.04 / +0.56%
|
7.10
|
7.18
|
7.10
|
7.15
|
7.13
|
7.15
|
137,500
|
|
|
2/26/2025
|
+0.05 / +0.71%
|
7.07
|
7.19
|
7.07
|
7.11
|
7.11
|
7.11
|
59,600
|
|
|
2/25/2025
|
+0.01 / +0.14%
|
7.05
|
7.28
|
7.05
|
7.06
|
7.12
|
7.06
|
150,900
|
|
|
2/24/2025
|
-0.07 / -0.98%
|
7.13
|
7.15
|
7.03
|
7.05
|
7.08
|
7.05
|
96,600
|
|
|
2/21/2025
|
-0.03 / -0.42%
|
7.21
|
7.22
|
7.12
|
7.12
|
7.14
|
7.12
|
52,300
|
|
|
2/20/2025
|
-0.06 / -0.83%
|
7.21
|
7.21
|
7.14
|
7.15
|
7.17
|
7.15
|
96,900
|
|
|
2/19/2025
|
+0.14 / +1.98%
|
7.10
|
7.25
|
7.10
|
7.21
|
7.15
|
7.21
|
221,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:54:59 AM
|
|
|
|
|