Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2021	-0.30 / -0.86%	34.60	35.00	34.30	34.40	34.66	11.57	957,400
4/23/2021	+0.75 / +2.21%	33.95	35.00	33.60	34.70	34.26	11.67	1,398,800
4/22/2021	-0.65 / -1.88%	34.05	34.95	33.95	33.95	34.35	11.41	1,137,700
4/20/2021	+0.35 / +1.02%	35.45	35.45	33.85	34.60	34.71	11.63	1,640,800
4/19/2021	+1.25 / +3.79%	33.55	34.25	33.00	34.25	33.67	11.52	1,806,200
4/16/2021	-0.10 / -0.30%	33.15	33.80	32.50	33.00	33.31	11.09	1,162,300
4/15/2021	+0.60 / +1.85%	32.50	33.20	32.30	33.10	32.89	11.13	1,897,300
4/14/2021	+0.95 / +3.01%	31.40	32.50	31.15	32.50	31.79	10.93	6,141,200
4/13/2021	-0.45 / -1.41%	32.00	32.30	31.30	31.55	31.54	10.61	1,304,500
4/12/2021	+0.20 / +0.63%	31.80	33.00	31.80	32.00	32.41	10.76	2,397,800
4/9/2021	+2.00 / +6.71%	30.00	31.80	29.80	31.80	30.75	10.69	3,258,500
4/8/2021	+0.30 / +1.02%	29.30	30.20	29.30	29.80	29.70	10.02	612,800
4/7/2021	-0.65 / -2.16%	30.10	30.10	28.85	29.50	29.43	9.92	1,178,300
4/6/2021	-1.25 / -3.98%	31.40	31.40	29.95	30.15	30.37	10.14	1,693,400
4/5/2021	-0.60 / -1.88%	31.65	32.00	30.80	31.40	31.29	10.56	1,513,000
4/2/2021	+0.25 / +0.79%	31.90	32.00	31.05	32.00	31.74	10.76	1,462,200
4/1/2021	-0.05 / -0.16%	31.80	31.95	31.35	31.75	31.78	10.67	1,194,500
3/31/2021	+0.40 / +1.27%	31.30	32.00	31.20	31.80	31.74	10.69	1,723,800
3/30/2021	+0.70 / +2.28%	30.45	32.00	30.40	31.40	31.21	10.56	1,929,200
3/29/2021	-0.80 / -2.54%	31.90	32.20	30.50	30.70	31.35	10.32	2,402,400
3/26/2021	+1.10 / +3.62%	30.90	31.50	29.90	31.50	30.79	10.59	2,476,900
3/25/2021	+0.90 / +3.05%	29.50	30.50	29.10	30.40	29.86	10.22	2,706,200
3/24/2021	+0.20 / +0.68%	29.00	29.55	28.30	29.50	29.14	9.92	1,921,300
3/23/2021	-0.40 / -1.35%	29.90	29.90	28.95	29.30	29.51	9.85	1,332,600
3/22/2021	+0.60 / +2.06%	29.20	29.90	28.95	29.70	29.51	9.99	2,236,800
3/19/2021	+0.85 / +3.01%	28.15	29.10	28.05	29.10	28.63	9.78	2,145,200
3/18/2021	-0.25 / -0.88%	28.90	28.90	28.15	28.25	28.55	9.50	1,609,700
3/17/2021	+1.30 / +4.78%	27.40	28.80	27.40	28.50	28.08	9.58	2,753,600
3/16/2021	+0.25 / +0.93%	27.25	27.50	26.95	27.20	27.28	9.14	2,120,200
3/15/2021	-0.05 / -0.19%	26.80	27.45	26.80	26.95	27.03	9.06	1,593,700

<<Previous 30 days Next 30 days>>

CRE News

08/05	CRE: Report on overcoming the status of warned securities
03/05	CRE: Change in personnel
05/04	CRE: Documents of AGM 2024 via the website
05/04	CRE: CRE put into warning status
04/04	CRE: Holding 2024 AGM

More News

Related Companies

	Volume	Price	Change
BCM	348,300	56.80	1.07%
CIG	107,300	4.38	6.83%
CKG	28,200	20.20	0.00%
DLG	849,200	2.05	-1.44%
DLR	0	11.90	0.00%
DTI	168,100	3.60	2.86%
DXS	476,500	7.38	1.10%
FIR	433,100	7.09	1.43%
FLC	0	3.50	0.00%