|
|
Closing price on 5/21/2024
|
|
| Open |
8.65 |
| High |
8.65 |
| Low |
8.45 |
| Volume |
260,600 |
| Split-adjusted Price |
8.50 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2024
|
-0.06 / -0.70%
|
8.65
|
8.65
|
8.45
|
8.50
|
8.53
|
8.50
|
260,600
|
|
|
5/20/2024
|
+0.12 / +1.42%
|
8.46
|
8.65
|
8.44
|
8.56
|
8.58
|
8.56
|
472,200
|
|
|
5/17/2024
|
0.00 / 0.00%
|
8.38
|
8.44
|
8.30
|
8.44
|
8.34
|
8.44
|
209,800
|
|
|
5/16/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.37
|
8.44
|
8.43
|
8.44
|
165,300
|
|
|
5/15/2024
|
+0.02 / +0.24%
|
8.43
|
8.55
|
8.37
|
8.44
|
8.41
|
8.44
|
143,600
|
|
|
5/14/2024
|
+0.09 / +1.08%
|
8.33
|
8.55
|
8.23
|
8.42
|
8.43
|
8.42
|
169,200
|
|
|
5/13/2024
|
+0.14 / +1.71%
|
8.18
|
8.76
|
8.18
|
8.33
|
8.40
|
8.33
|
241,300
|
|
|
5/10/2024
|
+0.01 / +0.12%
|
8.18
|
8.25
|
8.01
|
8.19
|
8.14
|
8.19
|
207,200
|
|
|
5/9/2024
|
+0.03 / +0.37%
|
8.15
|
8.29
|
8.14
|
8.18
|
8.18
|
8.18
|
117,100
|
|
|
5/8/2024
|
-0.12 / -1.45%
|
8.27
|
8.30
|
8.10
|
8.15
|
8.20
|
8.15
|
175,300
|
|
|
5/7/2024
|
-0.02 / -0.24%
|
8.40
|
8.40
|
8.20
|
8.27
|
8.26
|
8.27
|
100,600
|
|
|
5/6/2024
|
+0.19 / +2.35%
|
8.01
|
8.30
|
8.00
|
8.29
|
8.15
|
8.29
|
222,600
|
|
|
5/3/2024
|
+0.01 / +0.12%
|
8.09
|
8.23
|
8.09
|
8.10
|
8.13
|
8.10
|
218,800
|
|
|
5/2/2024
|
0.00 / 0.00%
|
8.00
|
8.09
|
7.98
|
8.09
|
8.02
|
8.09
|
180,100
|
|
|
4/26/2024
|
-0.01 / -0.12%
|
8.10
|
8.10
|
7.99
|
8.09
|
8.04
|
8.09
|
171,500
|
|
|
4/25/2024
|
+0.08 / +1.00%
|
8.10
|
8.11
|
8.02
|
8.10
|
8.08
|
8.10
|
93,200
|
|
|
4/24/2024
|
+0.01 / +0.12%
|
8.05
|
8.21
|
8.02
|
8.02
|
8.13
|
8.02
|
211,300
|
|
|
4/23/2024
|
+0.11 / +1.39%
|
7.90
|
8.07
|
7.90
|
8.01
|
8.01
|
8.01
|
2,754,800
|
|
|
4/22/2024
|
+0.01 / +0.13%
|
7.83
|
8.19
|
7.83
|
7.90
|
8.01
|
7.90
|
241,100
|
|
|
4/19/2024
|
-0.34 / -4.13%
|
8.23
|
8.23
|
7.81
|
7.89
|
7.97
|
7.89
|
517,000
|
|
|
4/17/2024
|
-0.25 / -2.95%
|
8.48
|
8.55
|
8.20
|
8.23
|
8.36
|
8.23
|
198,900
|
|
|
4/16/2024
|
-0.23 / -2.64%
|
8.70
|
8.70
|
8.11
|
8.48
|
8.53
|
8.48
|
978,800
|
|
|
4/15/2024
|
-0.26 / -2.90%
|
8.97
|
9.06
|
8.70
|
8.71
|
8.94
|
8.71
|
1,573,800
|
|
|
4/12/2024
|
+0.07 / +0.79%
|
8.91
|
9.01
|
8.90
|
8.97
|
8.96
|
8.97
|
1,847,500
|
|
|
4/11/2024
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.79
|
8.90
|
8.89
|
8.90
|
850,100
|
|
|
4/10/2024
|
+0.24 / +2.77%
|
8.66
|
8.93
|
8.66
|
8.90
|
8.87
|
8.90
|
1,058,900
|
|
|
4/9/2024
|
+0.19 / +2.24%
|
8.48
|
8.66
|
8.48
|
8.66
|
8.59
|
8.66
|
1,178,800
|
|
|
4/8/2024
|
-0.30 / -3.42%
|
8.41
|
8.69
|
8.41
|
8.47
|
8.50
|
8.47
|
761,400
|
|
|
4/5/2024
|
+0.17 / +1.98%
|
8.41
|
8.83
|
8.37
|
8.77
|
8.61
|
8.77
|
1,913,300
|
|
|
4/4/2024
|
-0.36 / -4.02%
|
8.96
|
8.96
|
8.50
|
8.60
|
8.68
|
8.60
|
1,992,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|