|
|
Closing price on 4/8/2026
|
|
| Open |
7.96 |
| High |
8.03 |
| Low |
7.85 |
| Volume |
275,100 |
| Split-adjusted Price |
8.02 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2026
|
+0.12 / +1.52%
|
7.96
|
8.03
|
7.85
|
8.02
|
7.99
|
8.02
|
275,100
|
|
|
4/7/2026
|
+0.21 / +2.73%
|
7.69
|
8.00
|
7.60
|
7.90
|
7.78
|
7.90
|
299,500
|
|
|
4/6/2026
|
+0.09 / +1.18%
|
7.60
|
7.70
|
7.48
|
7.69
|
7.62
|
7.69
|
141,700
|
|
|
4/3/2026
|
-0.30 / -3.80%
|
7.89
|
7.89
|
7.51
|
7.60
|
7.70
|
7.60
|
247,800
|
|
|
4/2/2026
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.95
|
7.90
|
187,500
|
|
|
4/1/2026
|
+0.13 / +1.63%
|
8.00
|
8.10
|
7.76
|
8.10
|
7.93
|
8.10
|
350,900
|
|
|
3/31/2026
|
+0.32 / +4.18%
|
7.65
|
8.18
|
7.62
|
7.97
|
7.96
|
7.97
|
892,600
|
|
|
3/30/2026
|
0.00 / 0.00%
|
7.40
|
7.65
|
7.30
|
7.65
|
7.47
|
7.65
|
125,800
|
|
|
3/27/2026
|
+0.50 / +6.99%
|
7.27
|
7.65
|
7.23
|
7.65
|
7.46
|
7.65
|
909,400
|
|
|
3/26/2026
|
-0.05 / -0.69%
|
7.20
|
7.21
|
7.07
|
7.15
|
7.13
|
7.15
|
82,400
|
|
|
3/25/2026
|
+0.05 / +0.70%
|
7.15
|
7.30
|
7.12
|
7.20
|
7.22
|
7.20
|
211,300
|
|
|
3/24/2026
|
+0.32 / +4.69%
|
7.00
|
7.20
|
6.96
|
7.15
|
7.08
|
7.15
|
125,100
|
|
|
3/23/2026
|
-0.24 / -3.39%
|
7.07
|
7.11
|
6.70
|
6.83
|
6.98
|
6.83
|
107,300
|
|
|
3/20/2026
|
-0.33 / -4.46%
|
7.30
|
7.35
|
7.07
|
7.07
|
7.23
|
7.07
|
85,900
|
|
|
3/19/2026
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.18
|
7.40
|
7.34
|
7.40
|
275,000
|
|
|
3/18/2026
|
+0.08 / +1.11%
|
7.22
|
7.30
|
7.15
|
7.30
|
7.23
|
7.30
|
155,900
|
|
|
3/17/2026
|
+0.01 / +0.14%
|
7.24
|
7.33
|
7.15
|
7.22
|
7.24
|
7.22
|
118,900
|
|
|
3/16/2026
|
-0.10 / -1.37%
|
7.31
|
7.31
|
7.00
|
7.21
|
7.23
|
7.21
|
171,300
|
|
|
3/13/2026
|
0.00 / 0.00%
|
7.12
|
7.35
|
7.00
|
7.31
|
7.24
|
7.31
|
137,400
|
|
|
3/12/2026
|
+0.05 / +0.69%
|
7.35
|
7.39
|
7.11
|
7.31
|
7.30
|
7.31
|
329,200
|
|
|
3/11/2026
|
+0.46 / +6.76%
|
6.80
|
7.26
|
6.79
|
7.26
|
6.96
|
7.26
|
235,200
|
|
|
3/10/2026
|
+0.16 / +2.41%
|
6.65
|
7.00
|
6.65
|
6.80
|
6.82
|
6.80
|
189,500
|
|
|
3/9/2026
|
-0.36 / -5.14%
|
6.79
|
6.99
|
6.51
|
6.64
|
6.58
|
6.64
|
277,700
|
|
|
3/6/2026
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.96
|
7.00
|
7.07
|
7.00
|
102,800
|
|
|
3/5/2026
|
+0.20 / +2.94%
|
6.99
|
7.27
|
6.90
|
7.00
|
7.13
|
7.00
|
676,000
|
|
|
3/4/2026
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.79
|
6.80
|
6.94
|
6.80
|
133,500
|
|
|
3/3/2026
|
-0.34 / -4.63%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.21
|
7.00
|
148,700
|
|
|
3/2/2026
|
-0.19 / -2.52%
|
7.45
|
7.45
|
7.22
|
7.34
|
7.35
|
7.34
|
187,500
|
|
|
2/27/2026
|
-0.07 / -0.92%
|
7.60
|
7.60
|
7.47
|
7.53
|
7.51
|
7.53
|
147,700
|
|
|
2/26/2026
|
-0.08 / -1.04%
|
7.76
|
7.76
|
7.51
|
7.60
|
7.56
|
7.60
|
140,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|