|
|
Closing price on 9/5/2022
|
|
| Open |
15.80 |
| High |
15.95 |
| Low |
15.75 |
| Volume |
158,800 |
| Split-adjusted Price |
15.90 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
+0.05 / +0.32%
|
15.80
|
15.95
|
15.75
|
15.90
|
15.85
|
15.90
|
158,800
|
|
|
8/31/2022
|
+0.10 / +0.63%
|
15.50
|
15.85
|
15.40
|
15.85
|
15.65
|
15.85
|
121,600
|
|
|
8/30/2022
|
+0.15 / +0.96%
|
15.60
|
15.95
|
15.55
|
15.75
|
15.69
|
15.75
|
155,600
|
|
|
8/29/2022
|
-0.70 / -4.29%
|
16.15
|
16.15
|
15.40
|
15.60
|
15.63
|
15.60
|
277,700
|
|
|
8/26/2022
|
-0.05 / -0.31%
|
16.40
|
16.40
|
15.85
|
16.30
|
16.13
|
16.30
|
543,500
|
|
|
8/25/2022
|
-0.10 / -0.61%
|
16.60
|
16.65
|
16.15
|
16.35
|
16.36
|
16.35
|
249,800
|
|
|
8/24/2022
|
-0.05 / -0.30%
|
16.55
|
16.70
|
16.35
|
16.45
|
16.49
|
16.45
|
283,600
|
|
|
8/23/2022
|
-0.25 / -1.49%
|
16.70
|
16.70
|
15.85
|
16.50
|
16.14
|
16.50
|
421,200
|
|
|
8/22/2022
|
-0.05 / -0.30%
|
16.75
|
16.80
|
16.55
|
16.75
|
16.68
|
16.75
|
258,200
|
|
|
8/19/2022
|
-0.10 / -0.59%
|
16.80
|
17.10
|
16.55
|
16.80
|
16.81
|
16.80
|
364,100
|
|
|
8/18/2022
|
-0.50 / -2.87%
|
17.15
|
17.30
|
16.65
|
16.90
|
16.83
|
16.90
|
520,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|