|
|
Closing price on 7/12/2023
|
|
| Open |
8.58 |
| High |
8.63 |
| Low |
8.48 |
| Volume |
523,800 |
| Split-adjusted Price |
8.52 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2023
|
+0.02 / +0.24%
|
8.58
|
8.63
|
8.48
|
8.52
|
8.53
|
8.52
|
523,800
|
|
|
7/11/2023
|
-0.15 / -1.73%
|
8.71
|
8.71
|
8.50
|
8.50
|
8.60
|
8.50
|
639,600
|
|
|
7/10/2023
|
+0.36 / +4.34%
|
8.40
|
8.65
|
8.39
|
8.65
|
8.57
|
8.65
|
962,700
|
|
|
7/7/2023
|
-0.01 / -0.12%
|
8.30
|
8.30
|
8.00
|
8.29
|
8.15
|
8.29
|
873,700
|
|
|
7/6/2023
|
-0.35 / -4.05%
|
8.60
|
8.63
|
8.30
|
8.30
|
8.45
|
8.30
|
1,108,700
|
|
|
7/5/2023
|
-0.11 / -1.26%
|
8.77
|
8.80
|
8.65
|
8.65
|
8.73
|
8.65
|
580,200
|
|
|
7/4/2023
|
+0.21 / +2.46%
|
8.54
|
8.76
|
8.52
|
8.76
|
8.64
|
8.76
|
475,500
|
|
|
7/3/2023
|
-0.04 / -0.47%
|
8.60
|
8.64
|
8.52
|
8.55
|
8.57
|
8.55
|
396,700
|
|
|
6/30/2023
|
-0.09 / -1.04%
|
8.62
|
8.68
|
8.51
|
8.59
|
8.56
|
8.59
|
1,244,500
|
|
|
6/29/2023
|
-0.24 / -2.69%
|
8.92
|
8.99
|
8.68
|
8.68
|
8.79
|
8.68
|
1,121,500
|
|
|
6/28/2023
|
-0.01 / -0.11%
|
9.04
|
9.04
|
8.90
|
8.92
|
8.98
|
8.92
|
833,500
|
|
|
6/27/2023
|
+0.03 / +0.34%
|
8.90
|
9.04
|
8.90
|
8.93
|
8.95
|
8.93
|
654,800
|
|
|
6/26/2023
|
-0.21 / -2.31%
|
9.23
|
9.23
|
8.65
|
8.90
|
8.91
|
8.90
|
1,156,100
|
|
|
6/23/2023
|
-0.04 / -0.44%
|
9.20
|
9.35
|
9.07
|
9.11
|
9.20
|
9.11
|
1,949,300
|
|
|
6/22/2023
|
+0.09 / +0.99%
|
9.20
|
9.20
|
9.07
|
9.15
|
9.13
|
9.15
|
1,383,800
|
|
|
6/21/2023
|
+0.11 / +1.23%
|
8.95
|
9.08
|
8.93
|
9.06
|
8.99
|
9.06
|
959,400
|
|
|
6/20/2023
|
+0.15 / +1.70%
|
8.80
|
9.04
|
8.79
|
8.95
|
8.86
|
8.95
|
797,800
|
|
|
6/19/2023
|
-0.30 / -3.30%
|
9.10
|
9.15
|
8.79
|
8.80
|
8.88
|
8.80
|
1,680,800
|
|
|
6/16/2023
|
-0.09 / -0.98%
|
9.30
|
9.46
|
9.10
|
9.10
|
9.26
|
9.10
|
1,448,300
|
|
|
6/15/2023
|
-0.04 / -0.43%
|
9.23
|
9.30
|
9.10
|
9.19
|
9.19
|
9.19
|
1,014,300
|
|
|
6/14/2023
|
-0.37 / -3.85%
|
9.76
|
9.77
|
9.22
|
9.23
|
9.50
|
9.23
|
1,800,900
|
|
|
6/13/2023
|
+0.09 / +0.95%
|
9.59
|
9.95
|
9.53
|
9.60
|
9.69
|
9.60
|
2,423,600
|
|
|
6/12/2023
|
+0.51 / +5.67%
|
9.05
|
9.58
|
9.00
|
9.51
|
9.28
|
9.51
|
2,226,900
|
|
|
6/9/2023
|
0.00 / 0.00%
|
9.00
|
9.07
|
8.71
|
9.00
|
8.89
|
9.00
|
1,645,200
|
|
|
6/8/2023
|
-0.41 / -4.36%
|
9.48
|
9.48
|
9.00
|
9.00
|
9.21
|
9.00
|
2,403,300
|
|
|
6/7/2023
|
+0.11 / +1.18%
|
9.35
|
9.57
|
9.20
|
9.41
|
9.39
|
9.41
|
2,046,100
|
|
|
6/6/2023
|
+0.60 / +6.90%
|
8.72
|
9.30
|
8.72
|
9.30
|
8.95
|
9.30
|
2,100,100
|
|
|
6/5/2023
|
-0.30 / -3.33%
|
9.10
|
9.29
|
8.68
|
8.70
|
8.89
|
8.70
|
3,145,600
|
|
|
6/2/2023
|
-0.25 / -2.70%
|
9.60
|
9.60
|
8.92
|
9.00
|
9.15
|
9.00
|
4,039,900
|
|
|
6/1/2023
|
+0.12 / +1.31%
|
9.73
|
9.76
|
9.25
|
9.25
|
9.58
|
9.25
|
4,830,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|