|
|
Closing price on 8/7/2026
|
|
| Open |
7.10 |
| High |
7.49 |
| Low |
6.95 |
| Volume |
276,400 |
| Split-adjusted Price |
7.47 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+0.37 / +5.21%
|
7.10
|
7.49
|
6.95
|
7.47
|
7.15
|
7.47
|
276,400
|
|
|
8/6/2026
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.06
|
7.10
|
112,600
|
|
|
8/5/2026
|
-0.05 / -0.70%
|
7.15
|
7.15
|
7.02
|
7.10
|
7.08
|
7.10
|
105,800
|
|
|
8/4/2026
|
-0.13 / -1.79%
|
7.28
|
7.28
|
7.03
|
7.15
|
7.10
|
7.15
|
109,600
|
|
|
8/3/2026
|
+0.28 / +4.00%
|
6.74
|
7.30
|
6.74
|
7.28
|
6.99
|
7.28
|
220,900
|
|
|
7/31/2026
|
-0.20 / -2.78%
|
7.28
|
7.28
|
6.95
|
7.00
|
7.04
|
7.00
|
95,100
|
|
|
7/30/2026
|
+0.06 / +0.84%
|
7.03
|
7.20
|
6.90
|
7.20
|
7.08
|
7.20
|
179,300
|
|
|
7/29/2026
|
+0.30 / +4.39%
|
6.90
|
7.14
|
6.74
|
7.14
|
6.92
|
7.14
|
150,300
|
|
|
7/28/2026
|
+0.34 / +5.23%
|
6.34
|
6.84
|
6.34
|
6.84
|
6.63
|
6.84
|
164,900
|
|
|
7/27/2026
|
-0.12 / -1.81%
|
6.60
|
6.60
|
6.45
|
6.50
|
6.54
|
6.50
|
116,300
|
|
|
7/24/2026
|
-0.18 / -2.65%
|
6.80
|
6.80
|
6.62
|
6.62
|
6.72
|
6.62
|
75,300
|
|
|
7/23/2026
|
+0.35 / +5.43%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.51
|
6.80
|
193,900
|
|
|
7/22/2026
|
-0.11 / -1.68%
|
6.51
|
6.51
|
6.40
|
6.45
|
6.44
|
6.45
|
137,900
|
|
|
7/21/2026
|
-0.04 / -0.61%
|
6.60
|
6.60
|
6.50
|
6.56
|
6.57
|
6.56
|
177,800
|
|
|
7/20/2026
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.64
|
6.60
|
92,900
|
|
|
7/17/2026
|
-0.09 / -1.31%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.76
|
6.80
|
95,700
|
|
|
7/16/2026
|
-0.01 / -0.14%
|
6.72
|
6.91
|
6.70
|
6.89
|
6.80
|
6.89
|
58,100
|
|
|
7/15/2026
|
0.00 / 0.00%
|
6.95
|
6.95
|
6.80
|
6.90
|
6.88
|
6.90
|
84,500
|
|
|
7/14/2026
|
+0.18 / +2.68%
|
6.72
|
6.91
|
6.72
|
6.90
|
6.86
|
6.90
|
171,000
|
|
|
7/13/2026
|
-0.13 / -1.90%
|
6.81
|
6.90
|
6.71
|
6.72
|
6.80
|
6.72
|
155,600
|
|
|
7/10/2026
|
-0.07 / -1.01%
|
6.93
|
6.97
|
6.85
|
6.85
|
6.91
|
6.85
|
129,100
|
|
|
7/9/2026
|
-0.08 / -1.14%
|
7.00
|
7.00
|
6.87
|
6.92
|
6.91
|
6.92
|
253,300
|
|
|
7/8/2026
|
+0.08 / +1.16%
|
6.85
|
7.20
|
6.81
|
7.00
|
6.98
|
7.00
|
306,700
|
|
|
7/7/2026
|
0.00 / 0.00%
|
6.97
|
6.97
|
6.85
|
6.92
|
6.89
|
6.92
|
123,800
|
|
|
7/6/2026
|
-0.04 / -0.57%
|
6.96
|
7.00
|
6.90
|
6.92
|
6.93
|
6.92
|
203,300
|
|
|
7/3/2026
|
-0.04 / -0.57%
|
7.07
|
7.07
|
6.96
|
6.96
|
7.01
|
6.96
|
79,700
|
|
|
7/2/2026
|
-0.07 / -0.99%
|
7.07
|
7.12
|
7.00
|
7.00
|
7.02
|
7.00
|
126,500
|
|
|
7/1/2026
|
-0.07 / -0.98%
|
7.14
|
7.14
|
7.00
|
7.07
|
7.05
|
7.07
|
192,800
|
|
|
6/30/2026
|
-0.02 / -0.28%
|
7.15
|
7.16
|
7.08
|
7.14
|
7.12
|
7.14
|
95,400
|
|
|
6/29/2026
|
-0.04 / -0.56%
|
7.20
|
7.26
|
7.10
|
7.16
|
7.15
|
7.16
|
112,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,694,500
|
38.60
|
6.93%
|
|
|
|
CIG
|
3,300
|
7.19
|
3.45%
|
|
|
|
CKG
|
18,800
|
5.78
|
-1.20%
|
|
|
|
DLG
|
238,100
|
2.29
|
0.44%
|
|
|
|
DLR
|
900
|
12.00
|
0.00%
|
|
|
|
DTI
|
2,100
|
1.80
|
0.00%
|
|
|
|
DXS
|
2,012,600
|
5.89
|
0.17%
|
|
|
|
FIR
|
1,530,600
|
4.52
|
-0.66%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|