|
|
Closing price on 9/6/2023
|
|
| Open |
10.60 |
| High |
10.65 |
| Low |
10.30 |
| Volume |
2,501,900 |
| Split-adjusted Price |
10.60 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2023
|
+0.05 / +0.47%
|
10.60
|
10.65
|
10.30
|
10.60
|
10.52
|
10.60
|
2,501,900
|
|
|
9/5/2023
|
+0.40 / +3.94%
|
10.60
|
10.60
|
10.25
|
10.55
|
10.46
|
10.55
|
2,280,100
|
|
|
8/31/2023
|
+0.40 / +4.10%
|
9.85
|
10.25
|
9.75
|
10.15
|
10.06
|
10.15
|
1,974,200
|
|
|
8/30/2023
|
-0.10 / -1.02%
|
9.82
|
9.95
|
9.55
|
9.75
|
9.76
|
9.75
|
3,220,100
|
|
|
8/29/2023
|
+0.02 / +0.20%
|
9.84
|
10.10
|
9.80
|
9.85
|
9.93
|
9.85
|
1,392,700
|
|
|
8/28/2023
|
+0.04 / +0.41%
|
9.79
|
9.84
|
9.59
|
9.83
|
9.71
|
9.83
|
997,700
|
|
|
8/25/2023
|
-0.06 / -0.61%
|
9.80
|
9.86
|
9.67
|
9.79
|
9.75
|
9.79
|
1,188,200
|
|
|
8/24/2023
|
+0.40 / +4.23%
|
9.50
|
9.85
|
9.42
|
9.85
|
9.66
|
9.85
|
1,160,900
|
|
|
8/23/2023
|
+0.05 / +0.53%
|
9.50
|
9.61
|
9.40
|
9.45
|
9.50
|
9.45
|
1,004,100
|
|
|
8/22/2023
|
+0.20 / +2.17%
|
9.55
|
9.55
|
8.90
|
9.40
|
9.19
|
9.40
|
1,514,100
|
|
|
8/21/2023
|
-0.38 / -3.97%
|
9.41
|
9.58
|
9.05
|
9.20
|
9.26
|
9.20
|
1,796,500
|
|
|
8/18/2023
|
-0.72 / -6.99%
|
10.00
|
10.20
|
9.58
|
9.58
|
9.83
|
9.58
|
3,397,200
|
|
|
8/17/2023
|
-0.20 / -1.90%
|
10.55
|
10.70
|
10.30
|
10.30
|
10.45
|
10.30
|
2,257,600
|
|
|
8/16/2023
|
+0.10 / +0.96%
|
10.35
|
10.50
|
10.10
|
10.50
|
10.30
|
10.50
|
2,522,700
|
|
|
8/15/2023
|
-0.20 / -1.89%
|
10.70
|
10.75
|
10.40
|
10.40
|
10.54
|
10.40
|
2,212,500
|
|
|
8/14/2023
|
+0.50 / +4.95%
|
10.35
|
10.80
|
10.25
|
10.60
|
10.58
|
10.60
|
2,612,700
|
|
|
8/11/2023
|
-0.20 / -1.94%
|
10.45
|
10.45
|
9.70
|
10.10
|
9.97
|
10.10
|
4,138,700
|
|
|
8/10/2023
|
-0.30 / -2.83%
|
10.55
|
10.70
|
10.30
|
10.30
|
10.49
|
10.30
|
1,666,200
|
|
|
8/9/2023
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.51
|
10.60
|
1,896,800
|
|
|
8/8/2023
|
-0.40 / -3.67%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.66
|
10.50
|
2,175,300
|
|
|
8/7/2023
|
+0.20 / +1.87%
|
10.80
|
11.10
|
10.55
|
10.90
|
10.75
|
10.90
|
2,384,700
|
|
|
8/4/2023
|
+0.65 / +6.47%
|
10.25
|
10.75
|
10.10
|
10.70
|
10.47
|
10.70
|
3,527,200
|
|
|
8/3/2023
|
-0.15 / -1.47%
|
10.20
|
10.25
|
10.00
|
10.05
|
10.14
|
10.05
|
1,783,900
|
|
|
8/2/2023
|
+0.25 / +2.51%
|
9.95
|
10.20
|
9.95
|
10.20
|
10.08
|
10.20
|
1,435,200
|
|
|
8/1/2023
|
-0.35 / -3.40%
|
10.35
|
10.35
|
9.95
|
9.95
|
10.06
|
9.95
|
3,385,000
|
|
|
7/31/2023
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.10
|
10.30
|
10.28
|
10.30
|
2,358,900
|
|
|
7/28/2023
|
+0.15 / +1.44%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.52
|
10.60
|
2,681,100
|
|
|
7/27/2023
|
+0.35 / +3.47%
|
10.20
|
10.45
|
9.92
|
10.45
|
10.23
|
10.45
|
3,388,600
|
|
|
7/26/2023
|
+0.42 / +4.34%
|
9.81
|
10.20
|
9.71
|
10.10
|
10.00
|
10.10
|
4,261,100
|
|
|
7/25/2023
|
-0.12 / -1.22%
|
9.80
|
9.90
|
9.57
|
9.68
|
9.72
|
9.68
|
2,294,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|