|
|
Closing price on 5/7/2021
|
|
| Open |
41.80 |
| High |
42.70 |
| Low |
41.65 |
| Volume |
2,155,300 |
| Split-adjusted Price |
14.10 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2021
|
+0.35 / +0.84%
|
41.80
|
42.70
|
41.65
|
41.95
|
42.18
|
14.10
|
2,155,300
|
|
|
5/6/2021
|
+2.20 / +5.58%
|
39.30
|
41.70
|
39.20
|
41.60
|
40.70
|
13.99
|
2,184,400
|
|
|
5/5/2021
|
-0.10 / -0.25%
|
39.60
|
40.00
|
38.95
|
39.40
|
39.51
|
13.25
|
1,512,100
|
|
|
5/4/2021
|
-0.05 / -0.13%
|
38.80
|
40.00
|
38.30
|
39.50
|
39.40
|
13.28
|
1,692,200
|
|
|
4/29/2021
|
+1.90 / +5.05%
|
38.60
|
40.10
|
38.50
|
39.55
|
39.12
|
13.30
|
2,138,600
|
|
|
4/28/2021
|
+2.45 / +6.96%
|
35.50
|
37.65
|
35.50
|
37.65
|
36.72
|
12.66
|
2,281,800
|
|
|
4/27/2021
|
+0.80 / +2.33%
|
34.30
|
35.50
|
34.25
|
35.20
|
35.05
|
11.83
|
1,528,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|