|
Closing price on 6/17/2022
|
|
Open |
22.25 |
High |
23.80 |
Low |
22.25 |
Volume |
318,800 |
Split-adjusted Price |
13.10 |
|
|
CRE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2022
|
-1.65 / -6.90%
|
22.25
|
23.80
|
22.25
|
22.25
|
22.55
|
13.10
|
318,800
|
|
6/16/2022
|
-1.55 / -6.09%
|
25.40
|
25.95
|
23.90
|
23.90
|
25.04
|
14.08
|
342,200
|
|
6/15/2022
|
-1.35 / -5.04%
|
26.80
|
26.85
|
24.95
|
25.45
|
25.91
|
14.99
|
555,500
|
|
6/14/2022
|
-0.65 / -2.37%
|
26.00
|
27.50
|
26.00
|
26.80
|
26.99
|
15.78
|
376,100
|
|
6/13/2022
|
-1.85 / -6.31%
|
28.05
|
28.70
|
27.45
|
27.45
|
27.85
|
16.17
|
424,600
|
|
6/10/2022
|
-0.60 / -2.01%
|
29.90
|
29.90
|
29.10
|
29.30
|
29.56
|
17.26
|
342,200
|
|
6/9/2022
|
-0.15 / -0.50%
|
30.55
|
30.55
|
29.90
|
29.90
|
30.20
|
17.61
|
362,400
|
|
6/8/2022
|
+1.00 / +3.44%
|
29.05
|
30.30
|
29.05
|
30.05
|
29.98
|
17.70
|
444,000
|
|
6/7/2022
|
-0.85 / -2.84%
|
29.90
|
29.90
|
29.00
|
29.05
|
29.48
|
17.11
|
318,500
|
|
6/6/2022
|
-0.25 / -0.83%
|
30.00
|
30.25
|
29.65
|
29.90
|
29.96
|
17.61
|
361,100
|
|
6/3/2022
|
-0.60 / -1.95%
|
30.50
|
30.95
|
30.15
|
30.15
|
30.42
|
17.76
|
384,700
|
|
6/2/2022
|
-1.35 / -4.21%
|
32.00
|
32.00
|
30.60
|
30.75
|
31.23
|
18.11
|
541,100
|
|
6/1/2022
|
-0.35 / -1.08%
|
32.30
|
32.60
|
32.10
|
32.10
|
32.38
|
18.91
|
342,800
|
|
5/31/2022
|
0.00 / 0.00%
|
32.40
|
33.50
|
32.25
|
32.45
|
32.83
|
19.11
|
469,100
|
|
5/30/2022
|
+0.65 / +2.04%
|
31.80
|
33.15
|
31.70
|
32.45
|
32.55
|
19.11
|
720,600
|
|
5/27/2022
|
0.00 / 0.00%
|
31.60
|
31.90
|
31.60
|
31.80
|
31.81
|
18.73
|
421,700
|
|
5/26/2022
|
+0.20 / +0.63%
|
31.90
|
32.00
|
31.80
|
31.80
|
31.93
|
18.73
|
371,800
|
|
5/25/2022
|
+0.65 / +2.10%
|
30.95
|
31.60
|
30.95
|
31.60
|
31.13
|
18.61
|
634,800
|
|
5/24/2022
|
-0.15 / -0.48%
|
31.10
|
31.10
|
30.90
|
30.95
|
31.01
|
18.23
|
340,600
|
|
5/23/2022
|
-0.60 / -1.89%
|
31.80
|
31.90
|
31.10
|
31.10
|
31.66
|
18.32
|
321,800
|
|
5/20/2022
|
+0.05 / +0.16%
|
31.50
|
31.85
|
31.50
|
31.70
|
31.75
|
18.67
|
428,400
|
|
5/19/2022
|
+0.05 / +0.16%
|
30.00
|
31.90
|
30.00
|
31.65
|
31.71
|
18.64
|
415,200
|
|
5/18/2022
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.30
|
31.60
|
31.63
|
18.61
|
436,500
|
|
5/17/2022
|
+1.20 / +3.95%
|
31.00
|
31.90
|
30.25
|
31.60
|
31.50
|
18.61
|
528,400
|
|
5/16/2022
|
0.00 / 0.00%
|
30.50
|
31.05
|
30.30
|
30.40
|
30.61
|
17.90
|
311,300
|
|
5/13/2022
|
-0.65 / -2.09%
|
31.05
|
31.05
|
29.75
|
30.40
|
30.43
|
17.90
|
441,500
|
|
5/12/2022
|
+0.05 / +0.16%
|
31.00
|
31.45
|
30.70
|
31.05
|
31.06
|
18.29
|
611,600
|
|
5/11/2022
|
+1.40 / +4.73%
|
30.00
|
31.00
|
29.90
|
31.00
|
30.23
|
18.26
|
184,500
|
|
5/10/2022
|
+0.10 / +0.34%
|
29.00
|
30.00
|
28.00
|
29.60
|
29.34
|
17.43
|
331,200
|
|
5/9/2022
|
-1.90 / -6.05%
|
31.35
|
31.40
|
29.50
|
29.50
|
30.83
|
17.37
|
696,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|