|
|
Closing price on 7/26/2022
|
|
| Open |
25.40 |
| High |
25.80 |
| Low |
25.30 |
| Volume |
131,300 |
| Split-adjusted Price |
14.99 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2022
|
-0.05 / -0.20%
|
25.40
|
25.80
|
25.30
|
25.45
|
25.46
|
14.99
|
131,300
|
|
|
7/25/2022
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.05
|
25.50
|
25.38
|
15.02
|
155,700
|
|
|
7/22/2022
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.50
|
25.80
|
25.63
|
15.20
|
121,100
|
|
|
7/21/2022
|
+0.05 / +0.19%
|
25.75
|
26.00
|
25.40
|
26.00
|
25.71
|
15.31
|
135,100
|
|
|
7/20/2022
|
+0.45 / +1.76%
|
25.70
|
26.00
|
25.30
|
25.95
|
25.64
|
15.28
|
286,600
|
|
|
7/19/2022
|
-0.20 / -0.78%
|
25.70
|
25.70
|
24.75
|
25.50
|
25.08
|
15.02
|
143,100
|
|
|
7/18/2022
|
+0.45 / +1.78%
|
27.00
|
27.00
|
24.85
|
25.70
|
26.04
|
15.14
|
413,000
|
|
|
7/15/2022
|
+1.65 / +6.99%
|
25.25
|
25.25
|
25.25
|
25.25
|
25.25
|
14.87
|
133,100
|
|
|
7/14/2022
|
+1.50 / +6.79%
|
22.00
|
23.60
|
22.00
|
23.60
|
22.66
|
13.90
|
360,400
|
|
|
7/13/2022
|
+0.15 / +0.68%
|
22.10
|
22.10
|
21.90
|
22.10
|
21.99
|
13.02
|
142,500
|
|
|
7/12/2022
|
+0.55 / +2.57%
|
20.95
|
22.00
|
20.95
|
21.95
|
21.70
|
12.93
|
179,900
|
|
|
7/11/2022
|
+0.30 / +1.42%
|
21.10
|
21.65
|
20.60
|
21.40
|
21.20
|
12.60
|
149,800
|
|
|
7/8/2022
|
+0.60 / +2.93%
|
21.35
|
21.70
|
20.00
|
21.10
|
21.21
|
12.43
|
107,900
|
|
|
7/7/2022
|
+0.40 / +1.99%
|
20.00
|
20.50
|
19.80
|
20.50
|
20.07
|
12.07
|
158,900
|
|
|
7/6/2022
|
-1.40 / -6.51%
|
20.65
|
21.00
|
20.10
|
20.10
|
20.43
|
11.84
|
133,700
|
|
|
7/5/2022
|
0.00 / 0.00%
|
21.55
|
21.55
|
20.80
|
21.50
|
21.32
|
12.66
|
231,000
|
|
|
7/4/2022
|
-0.50 / -2.27%
|
21.20
|
21.90
|
21.20
|
21.50
|
21.53
|
12.66
|
78,300
|
|
|
7/1/2022
|
0.00 / 0.00%
|
21.00
|
22.00
|
20.60
|
22.00
|
21.29
|
12.96
|
330,200
|
|
|
6/30/2022
|
-0.50 / -2.22%
|
22.00
|
22.40
|
21.45
|
22.00
|
21.79
|
12.96
|
331,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|