|
Closing price on 4/3/2024
|
|
| Open |
9.20 |
| High |
9.28 |
| Low |
8.90 |
| Volume |
1,211,800 |
| Split-adjusted Price |
8.96 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2024
|
-0.25 / -2.71%
|
9.20
|
9.28
|
8.90
|
8.96
|
9.12
|
8.96
|
1,211,800
|
|
|
4/2/2024
|
-0.19 / -2.02%
|
9.40
|
9.49
|
9.20
|
9.21
|
9.28
|
9.21
|
766,800
|
|
|
4/1/2024
|
+0.42 / +4.68%
|
8.90
|
9.42
|
8.82
|
9.40
|
9.18
|
9.40
|
1,663,600
|
|
|
3/29/2024
|
-0.17 / -1.86%
|
9.11
|
9.15
|
8.88
|
8.98
|
8.93
|
8.98
|
502,400
|
|
|
3/28/2024
|
0.00 / 0.00%
|
9.15
|
9.16
|
9.03
|
9.15
|
9.10
|
9.15
|
457,000
|
|
|
3/27/2024
|
-0.07 / -0.76%
|
9.25
|
9.30
|
9.03
|
9.15
|
9.13
|
9.15
|
474,500
|
|
|
3/26/2024
|
+0.42 / +4.77%
|
8.70
|
9.22
|
8.70
|
9.22
|
9.00
|
9.22
|
880,800
|
|
|
3/25/2024
|
-0.11 / -1.23%
|
8.91
|
9.09
|
8.80
|
8.80
|
8.96
|
8.80
|
600,400
|
|
|
3/22/2024
|
-0.07 / -0.78%
|
8.99
|
9.10
|
8.81
|
8.91
|
8.99
|
8.91
|
730,900
|
|
|
3/21/2024
|
+0.28 / +3.22%
|
8.75
|
8.98
|
8.74
|
8.98
|
8.88
|
8.98
|
929,800
|
|
|
3/20/2024
|
+0.05 / +0.58%
|
8.65
|
8.76
|
8.60
|
8.70
|
8.68
|
8.70
|
344,900
|
|
|
3/19/2024
|
-0.04 / -0.46%
|
8.70
|
8.75
|
8.60
|
8.65
|
8.68
|
8.65
|
1,561,000
|
|
|
3/18/2024
|
-0.01 / -0.11%
|
8.72
|
8.92
|
8.40
|
8.69
|
8.72
|
8.69
|
822,800
|
|
|
3/15/2024
|
+0.13 / +1.52%
|
8.57
|
8.80
|
8.57
|
8.70
|
8.68
|
8.70
|
683,100
|
|
|
3/14/2024
|
+0.16 / +1.90%
|
8.40
|
8.61
|
8.40
|
8.57
|
8.55
|
8.57
|
962,400
|
|
|
3/13/2024
|
+0.06 / +0.72%
|
8.35
|
8.51
|
8.33
|
8.41
|
8.42
|
8.41
|
545,800
|
|
|
3/12/2024
|
+0.03 / +0.36%
|
8.31
|
8.38
|
8.30
|
8.35
|
8.32
|
8.35
|
728,100
|
|
|
3/11/2024
|
-0.17 / -2.00%
|
8.48
|
8.50
|
8.32
|
8.32
|
8.43
|
8.32
|
582,800
|
|
|
3/8/2024
|
-0.11 / -1.28%
|
8.60
|
8.69
|
8.48
|
8.49
|
8.54
|
8.49
|
569,100
|
|
|
3/7/2024
|
+0.08 / +0.94%
|
8.48
|
8.64
|
8.47
|
8.60
|
8.51
|
8.60
|
1,260,400
|
|
|
3/6/2024
|
-0.17 / -1.96%
|
8.69
|
8.79
|
8.50
|
8.52
|
8.60
|
8.52
|
626,100
|
|
|
3/5/2024
|
-0.11 / -1.25%
|
8.80
|
8.85
|
8.65
|
8.69
|
8.70
|
8.69
|
816,200
|
|
|
3/4/2024
|
+0.15 / +1.73%
|
8.65
|
8.87
|
8.65
|
8.80
|
8.79
|
8.80
|
845,700
|
|
|
3/1/2024
|
+0.05 / +0.58%
|
8.70
|
8.75
|
8.60
|
8.65
|
8.65
|
8.65
|
421,100
|
|
|
2/29/2024
|
-0.04 / -0.46%
|
8.60
|
8.68
|
8.57
|
8.60
|
8.62
|
8.60
|
1,051,800
|
|
|
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
|
|
|