|
|
Closing price on 7/22/2020
|
|
| Open |
18.90 |
| High |
18.95 |
| Low |
18.70 |
| Volume |
403,690 |
| Split-adjusted Price |
5.04 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2020
|
-0.10 / -0.53%
|
18.90
|
18.95
|
18.70
|
18.85
|
18.85
|
5.04
|
403,690
|
|
|
7/21/2020
|
0.00 / 0.00%
|
18.95
|
19.00
|
18.70
|
18.95
|
18.87
|
5.07
|
572,590
|
|
|
7/20/2020
|
-0.20 / -1.04%
|
19.00
|
19.10
|
18.90
|
18.95
|
18.99
|
5.07
|
474,840
|
|
|
7/17/2020
|
+0.10 / +0.52%
|
19.00
|
19.15
|
18.90
|
19.15
|
19.03
|
5.12
|
852,570
|
|
|
7/16/2020
|
-0.10 / -0.52%
|
19.10
|
19.15
|
18.90
|
19.05
|
19.03
|
5.09
|
651,860
|
|
|
7/15/2020
|
+0.20 / +1.06%
|
18.90
|
19.15
|
18.85
|
19.15
|
18.97
|
5.12
|
1,693,070
|
|
|
7/14/2020
|
-0.05 / -0.26%
|
18.95
|
19.00
|
18.75
|
18.95
|
18.89
|
5.07
|
652,380
|
|
|
7/13/2020
|
0.00 / 0.00%
|
19.15
|
19.20
|
18.95
|
19.00
|
19.08
|
5.08
|
839,980
|
|
|
7/10/2020
|
-0.30 / -1.55%
|
19.30
|
19.35
|
18.95
|
19.00
|
19.12
|
5.08
|
757,770
|
|
|
7/9/2020
|
+0.60 / +3.21%
|
18.70
|
19.35
|
18.65
|
19.30
|
19.02
|
5.16
|
1,433,170
|
|
|
7/8/2020
|
+0.05 / +0.27%
|
18.55
|
18.70
|
18.40
|
18.70
|
18.56
|
5.00
|
856,560
|
|
|
7/7/2020
|
+0.25 / +1.36%
|
18.40
|
18.90
|
18.40
|
18.65
|
18.58
|
4.99
|
818,430
|
|
|
7/6/2020
|
+0.55 / +3.08%
|
17.95
|
18.40
|
17.90
|
18.40
|
18.06
|
4.92
|
764,440
|
|
|
7/3/2020
|
-0.15 / -0.83%
|
18.00
|
18.15
|
17.80
|
17.85
|
17.99
|
4.77
|
806,970
|
|
|
7/2/2020
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.85
|
18.00
|
17.97
|
4.81
|
691,870
|
|
|
7/1/2020
|
+0.15 / +0.83%
|
18.05
|
18.30
|
17.90
|
18.20
|
18.10
|
4.87
|
634,260
|
|
|
6/30/2020
|
+0.15 / +0.84%
|
18.00
|
18.20
|
17.70
|
18.05
|
17.97
|
4.83
|
648,560
|
|
|
6/29/2020
|
-0.20 / -1.10%
|
18.05
|
18.05
|
17.40
|
17.90
|
17.65
|
4.79
|
1,326,880
|
|
|
6/26/2020
|
-0.20 / -1.09%
|
18.30
|
18.35
|
17.95
|
18.10
|
18.07
|
4.84
|
693,370
|
|
|
6/25/2020
|
-0.15 / -0.81%
|
18.20
|
18.30
|
17.80
|
18.30
|
18.03
|
4.89
|
838,810
|
|
|
6/24/2020
|
-0.70 / -3.66%
|
19.10
|
19.15
|
18.30
|
18.45
|
18.62
|
4.93
|
1,251,430
|
|
|
6/23/2020
|
-0.05 / -0.26%
|
19.50
|
19.60
|
18.50
|
19.15
|
19.00
|
5.12
|
2,208,030
|
|
|
6/22/2020
|
+0.90 / +4.92%
|
18.35
|
19.20
|
18.30
|
19.20
|
18.86
|
5.13
|
2,354,320
|
|
|
6/19/2020
|
+0.30 / +1.67%
|
18.10
|
18.40
|
18.05
|
18.30
|
18.25
|
4.89
|
794,310
|
|
|
6/18/2020
|
-0.30 / -1.64%
|
18.20
|
18.30
|
17.95
|
18.00
|
18.07
|
4.81
|
998,060
|
|
|
6/17/2020
|
0.00 / 0.00%
|
18.40
|
18.45
|
18.00
|
18.30
|
18.23
|
4.89
|
818,160
|
|
|
6/16/2020
|
+0.30 / +1.67%
|
18.20
|
18.50
|
18.05
|
18.30
|
18.29
|
4.89
|
1,360,680
|
|
|
6/15/2020
|
-0.40 / -2.17%
|
18.40
|
18.45
|
17.70
|
18.00
|
18.06
|
4.81
|
1,397,130
|
|
|
6/12/2020
|
+0.90 / +5.14%
|
16.90
|
18.70
|
16.60
|
18.40
|
17.86
|
4.92
|
2,405,030
|
|
|
6/11/2020
|
-1.15 / -6.17%
|
18.60
|
18.70
|
17.50
|
17.50
|
18.20
|
4.68
|
1,809,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|