|
Closing price on 7/23/2024
|
|
Open |
6.85 |
High |
7.15 |
Low |
6.85 |
Volume |
158,300 |
Split-adjusted Price |
6.85 |
|
|
CRE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2024
|
-0.11 / -1.58%
|
6.85
|
7.15
|
6.85
|
6.85
|
6.95
|
6.85
|
158,300
|
|
7/22/2024
|
-0.31 / -4.26%
|
6.95
|
7.18
|
6.90
|
6.96
|
6.97
|
6.96
|
288,500
|
|
7/19/2024
|
-0.13 / -1.76%
|
7.41
|
7.41
|
7.26
|
7.27
|
7.30
|
7.27
|
111,900
|
|
7/18/2024
|
-0.09 / -1.20%
|
7.47
|
7.47
|
7.30
|
7.40
|
7.36
|
7.40
|
223,700
|
|
7/17/2024
|
-0.17 / -2.22%
|
7.70
|
7.70
|
7.45
|
7.49
|
7.57
|
7.49
|
221,500
|
|
7/16/2024
|
-0.01 / -0.13%
|
7.67
|
7.79
|
7.62
|
7.66
|
7.66
|
7.66
|
81,700
|
|
7/15/2024
|
+0.02 / +0.26%
|
7.67
|
7.70
|
7.64
|
7.67
|
7.66
|
7.67
|
97,400
|
|
7/12/2024
|
-0.12 / -1.54%
|
7.77
|
7.79
|
7.65
|
7.65
|
7.73
|
7.65
|
44,100
|
|
7/11/2024
|
+0.11 / +1.44%
|
7.80
|
7.80
|
7.75
|
7.77
|
7.77
|
7.77
|
72,000
|
|
7/10/2024
|
+0.02 / +0.26%
|
7.78
|
7.78
|
7.65
|
7.66
|
7.71
|
7.66
|
99,900
|
|
7/9/2024
|
-0.07 / -0.91%
|
7.56
|
7.71
|
7.55
|
7.64
|
7.64
|
7.64
|
212,400
|
|
7/8/2024
|
-0.19 / -2.41%
|
7.82
|
7.90
|
7.71
|
7.71
|
7.78
|
7.71
|
211,300
|
|
7/5/2024
|
-0.04 / -0.50%
|
7.94
|
7.94
|
7.83
|
7.90
|
7.87
|
7.90
|
117,200
|
|
7/4/2024
|
0.00 / 0.00%
|
7.94
|
7.94
|
7.90
|
7.94
|
7.92
|
7.94
|
84,300
|
|
7/3/2024
|
+0.04 / +0.51%
|
8.00
|
8.04
|
7.90
|
7.94
|
7.95
|
7.94
|
79,300
|
|
7/2/2024
|
0.00 / 0.00%
|
7.91
|
7.95
|
7.90
|
7.90
|
7.93
|
7.90
|
42,800
|
|
7/1/2024
|
-0.10 / -1.25%
|
8.08
|
8.08
|
7.84
|
7.90
|
7.90
|
7.90
|
104,300
|
|
6/28/2024
|
0.00 / 0.00%
|
7.94
|
8.00
|
7.83
|
8.00
|
7.95
|
8.00
|
104,700
|
|
6/27/2024
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.82
|
8.00
|
7.94
|
8.00
|
113,400
|
|
6/26/2024
|
+0.09 / +1.15%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.85
|
7.90
|
62,300
|
|
6/25/2024
|
+0.04 / +0.51%
|
7.76
|
7.90
|
7.76
|
7.81
|
7.81
|
7.81
|
72,400
|
|
6/24/2024
|
-0.13 / -1.65%
|
7.86
|
8.00
|
7.76
|
7.77
|
7.86
|
7.77
|
219,500
|
|
6/21/2024
|
-0.12 / -1.50%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.01
|
7.90
|
164,200
|
|
6/20/2024
|
-0.03 / -0.37%
|
8.10
|
8.10
|
7.90
|
8.02
|
8.00
|
8.02
|
136,800
|
|
6/19/2024
|
-0.02 / -0.25%
|
8.05
|
8.10
|
8.01
|
8.05
|
8.05
|
8.05
|
147,700
|
|
6/18/2024
|
-0.01 / -0.12%
|
8.10
|
8.11
|
8.06
|
8.07
|
8.08
|
8.07
|
177,000
|
|
6/17/2024
|
-0.06 / -0.74%
|
8.14
|
8.16
|
8.05
|
8.08
|
8.09
|
8.08
|
257,000
|
|
6/14/2024
|
-0.07 / -0.85%
|
8.21
|
8.24
|
8.14
|
8.14
|
8.21
|
8.14
|
169,400
|
|
6/13/2024
|
+0.08 / +0.98%
|
8.18
|
8.25
|
8.15
|
8.21
|
8.22
|
8.21
|
338,700
|
|
6/12/2024
|
+0.04 / +0.49%
|
8.19
|
8.19
|
8.09
|
8.13
|
8.14
|
8.13
|
183,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|