|
|
Closing price on 8/30/2021
|
|
| Open |
52.90 |
| High |
55.50 |
| Low |
52.90 |
| Volume |
1,990,700 |
| Split-adjusted Price |
18.59 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2021
|
+2.30 / +4.34%
|
52.90
|
55.50
|
52.90
|
55.30
|
54.67
|
18.59
|
1,990,700
|
|
|
8/27/2021
|
+1.40 / +2.71%
|
51.70
|
53.00
|
51.10
|
53.00
|
52.11
|
17.82
|
1,458,200
|
|
|
8/26/2021
|
-0.40 / -0.77%
|
52.50
|
52.50
|
51.60
|
51.60
|
52.06
|
17.35
|
865,600
|
|
|
8/25/2021
|
+0.50 / +0.97%
|
51.50
|
52.20
|
51.20
|
52.00
|
51.73
|
17.48
|
1,113,500
|
|
|
8/24/2021
|
+0.30 / +0.59%
|
51.20
|
52.30
|
50.60
|
51.50
|
51.39
|
17.31
|
1,584,100
|
|
|
8/23/2021
|
-0.10 / -0.19%
|
50.60
|
51.60
|
50.00
|
51.20
|
50.85
|
17.21
|
2,204,900
|
|
|
8/20/2021
|
-2.20 / -4.11%
|
53.20
|
54.00
|
49.80
|
51.30
|
52.80
|
17.25
|
2,090,100
|
|
|
8/19/2021
|
-1.00 / -1.83%
|
54.20
|
55.00
|
53.50
|
53.50
|
54.42
|
17.99
|
2,114,700
|
|
|
8/18/2021
|
+2.80 / +5.42%
|
51.60
|
54.50
|
51.60
|
54.50
|
53.17
|
18.32
|
2,831,100
|
|
|
8/17/2021
|
+0.20 / +0.39%
|
51.60
|
52.30
|
51.50
|
51.70
|
51.81
|
17.38
|
1,363,100
|
|
|
8/16/2021
|
+0.50 / +0.98%
|
51.00
|
51.80
|
50.60
|
51.50
|
51.11
|
17.31
|
1,355,100
|
|
|
8/13/2021
|
-0.90 / -1.73%
|
51.90
|
52.40
|
50.70
|
51.00
|
51.49
|
17.15
|
1,020,700
|
|
|
8/12/2021
|
-0.20 / -0.38%
|
52.20
|
52.50
|
51.30
|
51.90
|
51.98
|
17.45
|
1,193,800
|
|
|
8/11/2021
|
-0.70 / -1.33%
|
52.80
|
53.00
|
51.40
|
52.10
|
52.37
|
17.52
|
1,404,300
|
|
|
8/10/2021
|
+0.30 / +0.57%
|
52.50
|
53.50
|
52.00
|
52.80
|
52.75
|
17.75
|
1,335,400
|
|
|
8/9/2021
|
+0.50 / +0.96%
|
52.30
|
52.70
|
51.50
|
52.50
|
52.17
|
17.65
|
1,409,900
|
|
|
8/6/2021
|
-0.70 / -1.33%
|
52.50
|
53.30
|
51.90
|
52.00
|
52.58
|
17.48
|
1,696,600
|
|
|
8/5/2021
|
+0.20 / +0.38%
|
52.70
|
53.00
|
51.90
|
52.70
|
52.44
|
17.72
|
1,414,200
|
|
|
8/4/2021
|
+1.20 / +2.34%
|
50.90
|
53.00
|
50.90
|
52.50
|
52.29
|
17.65
|
1,831,600
|
|
|
8/3/2021
|
+1.50 / +3.01%
|
49.80
|
51.30
|
49.20
|
51.30
|
50.53
|
17.25
|
1,914,200
|
|
|
8/2/2021
|
-0.60 / -1.19%
|
50.10
|
50.60
|
49.45
|
49.80
|
50.00
|
16.74
|
1,196,300
|
|
|
7/30/2021
|
-0.10 / -0.20%
|
51.00
|
51.10
|
49.90
|
50.40
|
50.46
|
16.95
|
1,409,700
|
|
|
7/29/2021
|
+1.00 / +2.02%
|
49.65
|
51.10
|
49.65
|
50.50
|
50.54
|
16.98
|
1,513,300
|
|
|
7/28/2021
|
+0.95 / +1.96%
|
48.40
|
50.00
|
48.30
|
49.50
|
49.38
|
16.64
|
1,757,400
|
|
|
7/27/2021
|
-0.35 / -0.72%
|
49.30
|
49.50
|
48.20
|
48.55
|
48.80
|
16.32
|
1,449,900
|
|
|
7/26/2021
|
+1.00 / +2.09%
|
47.00
|
50.00
|
46.50
|
48.90
|
48.53
|
16.44
|
1,415,800
|
|
|
7/23/2021
|
+0.10 / +0.21%
|
48.50
|
48.90
|
47.50
|
47.90
|
48.34
|
16.10
|
1,116,500
|
|
|
7/22/2021
|
+3.10 / +6.94%
|
44.70
|
47.80
|
44.30
|
47.80
|
46.35
|
16.07
|
1,463,300
|
|
|
7/21/2021
|
+0.15 / +0.34%
|
45.20
|
45.90
|
44.30
|
44.70
|
45.24
|
15.03
|
806,500
|
|
|
7/20/2021
|
+2.05 / +4.82%
|
42.10
|
44.55
|
42.10
|
44.55
|
43.15
|
14.98
|
956,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|