|
|
Closing price on 8/22/2025
|
|
| Open |
10.40 |
| High |
10.65 |
| Low |
9.71 |
| Volume |
2,189,900 |
| Split-adjusted Price |
10.50 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
+0.10 / +0.96%
|
10.40
|
10.65
|
9.71
|
10.50
|
10.09
|
10.50
|
2,189,900
|
|
|
8/21/2025
|
-0.65 / -5.88%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.58
|
10.40
|
1,902,000
|
|
|
8/20/2025
|
-0.55 / -4.74%
|
11.60
|
11.70
|
10.80
|
11.05
|
10.97
|
11.05
|
4,057,700
|
|
|
8/19/2025
|
+0.30 / +2.65%
|
11.40
|
11.65
|
11.20
|
11.60
|
11.46
|
11.60
|
2,703,700
|
|
|
8/18/2025
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.30
|
11.30
|
10.75
|
11.30
|
3,038,400
|
|
|
8/15/2025
|
+0.35 / +3.41%
|
10.45
|
10.70
|
10.05
|
10.60
|
10.34
|
10.60
|
2,870,200
|
|
|
8/14/2025
|
+0.65 / +6.77%
|
9.50
|
10.25
|
9.48
|
10.25
|
9.81
|
10.25
|
2,499,000
|
|
|
8/13/2025
|
-0.05 / -0.52%
|
9.56
|
9.65
|
9.43
|
9.60
|
9.55
|
9.60
|
996,300
|
|
|
8/12/2025
|
-0.03 / -0.31%
|
9.60
|
9.72
|
9.50
|
9.65
|
9.62
|
9.65
|
1,187,000
|
|
|
8/11/2025
|
+0.12 / +1.26%
|
9.60
|
9.68
|
9.44
|
9.68
|
9.53
|
9.68
|
1,074,300
|
|
|
8/8/2025
|
-0.14 / -1.44%
|
9.80
|
9.80
|
9.40
|
9.56
|
9.64
|
9.56
|
904,200
|
|
|
8/7/2025
|
+0.20 / +2.11%
|
9.41
|
9.70
|
9.35
|
9.70
|
9.49
|
9.70
|
865,400
|
|
|
8/6/2025
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.38
|
9.50
|
9.57
|
9.50
|
1,088,900
|
|
|
8/5/2025
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.20
|
9.70
|
9.72
|
9.70
|
1,730,000
|
|
|
8/4/2025
|
+0.42 / +4.53%
|
9.40
|
9.70
|
9.10
|
9.70
|
9.45
|
9.70
|
1,897,000
|
|
|
8/1/2025
|
+0.52 / +5.94%
|
9.00
|
9.30
|
8.80
|
9.28
|
9.09
|
9.28
|
1,156,400
|
|
|
7/31/2025
|
-0.23 / -2.56%
|
9.26
|
9.26
|
8.66
|
8.76
|
8.79
|
8.76
|
240,500
|
|
|
7/30/2025
|
+0.19 / +2.16%
|
8.80
|
8.99
|
8.60
|
8.99
|
8.77
|
8.99
|
309,500
|
|
|
7/29/2025
|
-0.60 / -6.38%
|
9.60
|
9.60
|
8.80
|
8.80
|
9.23
|
8.80
|
985,900
|
|
|
7/28/2025
|
+0.13 / +1.40%
|
9.37
|
9.45
|
9.25
|
9.40
|
9.33
|
9.40
|
478,600
|
|
|
7/25/2025
|
+0.01 / +0.11%
|
9.36
|
9.36
|
9.20
|
9.27
|
9.25
|
9.27
|
308,300
|
|
|
7/24/2025
|
-0.09 / -0.96%
|
9.28
|
9.40
|
9.18
|
9.26
|
9.26
|
9.26
|
370,000
|
|
|
7/23/2025
|
+0.05 / +0.54%
|
9.25
|
9.50
|
9.17
|
9.35
|
9.33
|
9.35
|
520,200
|
|
|
7/22/2025
|
0.00 / 0.00%
|
9.25
|
9.30
|
9.18
|
9.30
|
9.26
|
9.30
|
426,600
|
|
|
7/21/2025
|
+0.01 / +0.11%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.29
|
9.30
|
553,600
|
|
|
7/18/2025
|
+0.02 / +0.22%
|
9.27
|
9.40
|
9.10
|
9.29
|
9.26
|
9.29
|
443,500
|
|
|
7/17/2025
|
+0.19 / +2.09%
|
9.08
|
9.39
|
9.08
|
9.27
|
9.26
|
9.27
|
815,700
|
|
|
7/16/2025
|
-0.02 / -0.22%
|
9.09
|
9.20
|
9.08
|
9.08
|
9.13
|
9.08
|
134,400
|
|
|
7/15/2025
|
-0.21 / -2.26%
|
9.30
|
9.38
|
9.10
|
9.10
|
9.23
|
9.10
|
425,100
|
|
|
7/14/2025
|
+0.02 / +0.22%
|
9.29
|
9.40
|
9.15
|
9.31
|
9.27
|
9.31
|
384,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
484,100
|
66.50
|
-4.86%
|
|
|
|
CIG
|
82,500
|
8.95
|
0.79%
|
|
|
|
CKG
|
372,100
|
14.15
|
-3.74%
|
|
|
|
DLG
|
7,181,800
|
3.16
|
6.76%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
126,100
|
3.00
|
-3.23%
|
|
|
|
DXS
|
8,294,900
|
11.40
|
-6.56%
|
|
|
|
FIR
|
2,071,300
|
8.48
|
-3.64%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|