|
|
Closing price on 9/25/2020
|
|
| Open |
22.85 |
| High |
23.20 |
| Low |
21.50 |
| Volume |
4,606,800 |
| Split-adjusted Price |
5.88 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
-0.80 / -3.51%
|
22.85
|
23.20
|
21.50
|
22.00
|
22.45
|
5.88
|
4,606,800
|
|
|
9/24/2020
|
-0.60 / -2.56%
|
23.15
|
23.20
|
22.80
|
22.80
|
23.00
|
6.10
|
885,670
|
|
|
9/23/2020
|
-0.90 / -3.70%
|
24.35
|
24.35
|
23.30
|
23.40
|
23.69
|
6.26
|
1,241,620
|
|
|
9/22/2020
|
-0.10 / -0.41%
|
24.15
|
24.45
|
24.00
|
24.30
|
24.18
|
6.50
|
1,219,550
|
|
|
9/21/2020
|
-0.20 / -0.81%
|
24.80
|
24.95
|
24.20
|
24.40
|
24.55
|
6.53
|
1,116,610
|
|
|
9/18/2020
|
+0.90 / +3.80%
|
23.50
|
24.70
|
23.50
|
24.60
|
24.17
|
6.58
|
1,727,550
|
|
|
9/17/2020
|
+0.90 / +3.95%
|
22.85
|
23.80
|
22.60
|
23.70
|
23.29
|
6.34
|
1,592,250
|
|
|
9/16/2020
|
-0.20 / -0.87%
|
23.00
|
23.20
|
22.80
|
22.80
|
23.00
|
6.10
|
884,010
|
|
|
9/15/2020
|
0.00 / 0.00%
|
23.10
|
23.25
|
22.85
|
23.00
|
23.04
|
6.15
|
996,310
|
|
|
9/14/2020
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.85
|
23.00
|
23.04
|
6.15
|
1,257,160
|
|
|
9/11/2020
|
+0.25 / +1.10%
|
22.65
|
23.00
|
22.60
|
23.00
|
22.87
|
6.15
|
1,203,460
|
|
|
9/10/2020
|
+0.30 / +1.34%
|
22.30
|
23.00
|
21.95
|
22.75
|
22.53
|
6.08
|
1,367,770
|
|
|
9/9/2020
|
-0.60 / -2.60%
|
22.95
|
23.30
|
22.25
|
22.45
|
22.69
|
6.00
|
1,134,490
|
|
|
9/8/2020
|
+0.15 / +0.66%
|
22.80
|
23.10
|
22.70
|
23.05
|
22.94
|
6.16
|
1,033,380
|
|
|
9/7/2020
|
-0.30 / -1.29%
|
23.10
|
23.50
|
22.90
|
22.90
|
23.12
|
6.12
|
1,102,520
|
|
|
9/4/2020
|
0.00 / 0.00%
|
23.00
|
23.45
|
22.85
|
23.20
|
23.13
|
6.20
|
1,233,450
|
|
|
9/3/2020
|
-0.50 / -2.11%
|
23.70
|
23.80
|
22.95
|
23.20
|
23.29
|
6.20
|
1,580,350
|
|
|
9/1/2020
|
+0.30 / +1.28%
|
23.50
|
24.00
|
23.25
|
23.70
|
23.59
|
6.34
|
1,006,010
|
|
|
8/31/2020
|
0.00 / 0.00%
|
23.25
|
23.40
|
23.10
|
23.40
|
23.27
|
6.26
|
1,091,930
|
|
|
8/28/2020
|
-0.40 / -1.68%
|
24.00
|
24.10
|
23.30
|
23.40
|
23.62
|
6.26
|
1,600,390
|
|
|
8/27/2020
|
+0.70 / +3.03%
|
23.40
|
24.00
|
23.30
|
23.80
|
23.72
|
6.37
|
1,393,450
|
|
|
8/26/2020
|
+1.00 / +4.52%
|
22.00
|
23.40
|
21.85
|
23.10
|
22.71
|
6.18
|
1,618,500
|
|
|
8/25/2020
|
+0.15 / +0.68%
|
22.40
|
22.40
|
21.85
|
22.10
|
22.11
|
5.91
|
781,630
|
|
|
8/24/2020
|
-0.15 / -0.68%
|
22.30
|
22.50
|
21.85
|
21.95
|
22.12
|
5.87
|
1,099,660
|
|
|
8/21/2020
|
+0.65 / +3.03%
|
21.45
|
22.40
|
21.40
|
22.10
|
21.91
|
5.91
|
1,282,850
|
|
|
8/20/2020
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.25
|
21.45
|
21.61
|
5.74
|
1,088,020
|
|
|
8/19/2020
|
+1.00 / +4.88%
|
20.45
|
21.60
|
20.40
|
21.50
|
21.03
|
5.75
|
1,438,700
|
|
|
8/18/2020
|
+0.15 / +0.74%
|
20.30
|
20.80
|
20.20
|
20.50
|
20.52
|
5.48
|
913,500
|
|
|
8/17/2020
|
+0.10 / +0.49%
|
20.10
|
20.40
|
20.05
|
20.35
|
20.24
|
5.44
|
782,960
|
|
|
8/14/2020
|
-0.30 / -1.46%
|
20.70
|
21.00
|
20.10
|
20.25
|
20.49
|
5.42
|
975,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|