|
Closing price on 6/29/2022
|
|
| Open |
21.50 |
| High |
22.50 |
| Low |
20.80 |
| Volume |
439,400 |
| Split-adjusted Price |
13.25 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2022
|
+0.60 / +2.74%
|
21.50
|
22.50
|
20.80
|
22.50
|
21.63
|
13.25
|
439,400
|
|
|
6/28/2022
|
+0.15 / +0.69%
|
21.60
|
21.90
|
21.00
|
21.90
|
21.32
|
12.90
|
315,200
|
|
|
6/27/2022
|
+1.10 / +5.33%
|
20.65
|
21.75
|
20.05
|
21.75
|
20.55
|
12.81
|
294,900
|
|
|
6/24/2022
|
+0.35 / +1.72%
|
20.90
|
20.90
|
20.45
|
20.65
|
20.61
|
12.16
|
460,000
|
|
|
6/23/2022
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.00
|
20.30
|
20.23
|
11.96
|
133,000
|
|
|
6/22/2022
|
+1.00 / +5.18%
|
19.30
|
20.35
|
19.30
|
20.30
|
20.03
|
11.96
|
154,100
|
|
|
6/21/2022
|
-1.40 / -6.76%
|
19.30
|
20.30
|
19.30
|
19.30
|
19.35
|
11.37
|
1,021,400
|
|
|
6/20/2022
|
-1.55 / -6.97%
|
20.70
|
21.40
|
20.70
|
20.70
|
20.72
|
12.19
|
207,400
|
|
|
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
|
|
|