|
Closing price on 8/22/2024
|
|
| Open |
7.26 |
| High |
7.26 |
| Low |
7.12 |
| Volume |
117,400 |
| Split-adjusted Price |
7.22 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
-0.04 / -0.55%
|
7.26
|
7.26
|
7.12
|
7.22
|
7.16
|
7.22
|
117,400
|
|
|
8/21/2024
|
+0.01 / +0.14%
|
7.38
|
7.38
|
7.22
|
7.26
|
7.27
|
7.26
|
113,300
|
|
|
8/20/2024
|
+0.12 / +1.68%
|
7.14
|
7.29
|
7.10
|
7.25
|
7.19
|
7.25
|
193,800
|
|
|
8/19/2024
|
+0.03 / +0.42%
|
7.20
|
7.20
|
7.01
|
7.13
|
7.12
|
7.13
|
103,300
|
|
|
8/16/2024
|
+0.13 / +1.87%
|
6.92
|
7.18
|
6.92
|
7.10
|
7.09
|
7.10
|
325,500
|
|
|
8/15/2024
|
-0.01 / -0.14%
|
6.98
|
7.05
|
6.91
|
6.97
|
6.96
|
6.97
|
45,900
|
|
|
8/14/2024
|
-0.03 / -0.43%
|
7.01
|
7.05
|
6.90
|
6.98
|
6.97
|
6.98
|
26,300
|
|
|
8/13/2024
|
+0.02 / +0.29%
|
7.19
|
7.19
|
6.92
|
7.01
|
7.02
|
7.01
|
80,800
|
|
|
8/12/2024
|
-0.02 / -0.29%
|
6.98
|
7.00
|
6.80
|
6.99
|
6.89
|
6.99
|
127,400
|
|
|
8/9/2024
|
-0.02 / -0.28%
|
6.96
|
7.10
|
6.91
|
7.01
|
6.98
|
7.01
|
71,700
|
|
|
8/8/2024
|
+0.06 / +0.86%
|
7.02
|
7.10
|
6.80
|
7.03
|
7.01
|
7.03
|
57,500
|
|
|
8/7/2024
|
+0.11 / +1.60%
|
6.92
|
7.10
|
6.92
|
6.97
|
7.03
|
6.97
|
139,300
|
|
|
8/6/2024
|
+0.15 / +2.24%
|
6.90
|
7.00
|
6.80
|
6.86
|
6.89
|
6.86
|
94,600
|
|
|
8/5/2024
|
-0.37 / -5.23%
|
7.18
|
7.18
|
6.71
|
6.71
|
6.96
|
6.71
|
188,900
|
|
|
8/2/2024
|
+0.25 / +3.66%
|
6.83
|
7.24
|
6.80
|
7.08
|
7.15
|
7.08
|
545,177
|
|
|
8/1/2024
|
-0.06 / -0.87%
|
6.90
|
7.00
|
6.80
|
6.83
|
6.90
|
6.83
|
188,100
|
|
|
7/31/2024
|
+0.11 / +1.62%
|
6.96
|
6.96
|
6.79
|
6.89
|
6.87
|
6.89
|
83,000
|
|
|
7/30/2024
|
-0.11 / -1.60%
|
6.89
|
6.93
|
6.75
|
6.78
|
6.84
|
6.78
|
43,300
|
|
|
7/29/2024
|
+0.04 / +0.58%
|
6.85
|
6.90
|
6.85
|
6.89
|
6.89
|
6.89
|
72,500
|
|
|
7/26/2024
|
+0.10 / +1.48%
|
6.89
|
6.89
|
6.80
|
6.85
|
6.85
|
6.85
|
51,100
|
|
|
7/25/2024
|
-0.04 / -0.59%
|
6.80
|
6.80
|
6.72
|
6.75
|
6.74
|
6.75
|
46,000
|
|
|
7/24/2024
|
-0.06 / -0.88%
|
6.83
|
6.88
|
6.50
|
6.79
|
6.74
|
6.79
|
128,100
|
|
|
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
|
|
|