|
|
Closing price on 8/17/2022
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
554,600 |
| Split-adjusted Price |
17.40 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
-0.40 / -2.25%
|
17.60
|
17.60
|
17.20
|
17.40
|
17.42
|
17.40
|
554,600
|
|
|
8/16/2022
|
+0.05 / +0.28%
|
18.20
|
18.30
|
17.70
|
17.80
|
17.93
|
17.80
|
678,900
|
|
|
8/15/2022
|
+1.15 / +6.93%
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
518,300
|
|
|
8/12/2022
|
0.00 / 0.00%
|
28.00
|
28.30
|
27.70
|
28.20
|
28.06
|
16.61
|
657,900
|
|
|
8/11/2022
|
-0.20 / -0.70%
|
28.50
|
28.90
|
27.95
|
28.20
|
28.38
|
16.61
|
444,500
|
|
|
8/10/2022
|
-0.20 / -0.70%
|
28.85
|
28.85
|
28.00
|
28.40
|
28.44
|
16.73
|
446,400
|
|
|
8/9/2022
|
-0.40 / -1.38%
|
29.00
|
29.25
|
28.45
|
28.60
|
28.78
|
16.84
|
507,900
|
|
|
8/8/2022
|
+1.25 / +4.50%
|
27.85
|
29.10
|
27.85
|
29.00
|
28.66
|
17.08
|
603,200
|
|
|
8/5/2022
|
+0.05 / +0.18%
|
27.65
|
28.20
|
27.65
|
27.75
|
27.83
|
16.34
|
233,500
|
|
|
8/4/2022
|
+1.55 / +5.93%
|
26.35
|
27.95
|
26.10
|
27.70
|
26.96
|
16.31
|
424,500
|
|
|
8/3/2022
|
+0.20 / +0.77%
|
26.00
|
26.30
|
25.85
|
26.15
|
25.96
|
15.40
|
195,900
|
|
|
8/2/2022
|
-0.05 / -0.19%
|
26.50
|
26.50
|
25.80
|
25.95
|
26.02
|
15.28
|
336,900
|
|
|
8/1/2022
|
+0.10 / +0.39%
|
25.90
|
26.10
|
25.45
|
26.00
|
25.81
|
15.31
|
326,600
|
|
|
7/29/2022
|
0.00 / 0.00%
|
26.00
|
26.35
|
25.75
|
25.90
|
26.06
|
15.25
|
338,100
|
|
|
7/28/2022
|
+0.45 / +1.77%
|
25.60
|
25.90
|
25.55
|
25.90
|
25.69
|
15.25
|
249,400
|
|
|
7/27/2022
|
0.00 / 0.00%
|
25.35
|
25.45
|
25.05
|
25.45
|
25.23
|
14.99
|
160,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:34:54 AM
|
|
|
|
|