|
Closing price on 6/6/2025
|
|
Open |
8.66 |
High |
8.80 |
Low |
8.46 |
Volume |
483,800 |
Split-adjusted Price |
8.52 |
There is no data on 6/8/2025. Display data on 6/6/2025 instead.
|
|
CRE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2025
|
-0.16 / -1.84%
|
8.66
|
8.80
|
8.46
|
8.52
|
8.62
|
8.52
|
483,800
|
|
6/5/2025
|
+0.17 / +2.00%
|
8.51
|
8.89
|
8.51
|
8.68
|
8.74
|
8.68
|
528,200
|
|
6/4/2025
|
+0.55 / +6.91%
|
7.97
|
8.51
|
7.97
|
8.51
|
8.38
|
8.51
|
857,400
|
|
6/3/2025
|
+0.07 / +0.89%
|
7.92
|
8.00
|
7.92
|
7.96
|
7.96
|
7.96
|
228,700
|
|
6/2/2025
|
+0.13 / +1.68%
|
7.76
|
7.96
|
7.76
|
7.89
|
7.91
|
7.89
|
259,000
|
|
5/30/2025
|
-0.13 / -1.65%
|
7.93
|
7.93
|
7.68
|
7.76
|
7.79
|
7.76
|
258,100
|
|
5/29/2025
|
+0.04 / +0.51%
|
7.95
|
7.97
|
7.80
|
7.89
|
7.89
|
7.89
|
241,400
|
|
5/28/2025
|
-0.09 / -1.13%
|
8.00
|
8.00
|
7.80
|
7.85
|
7.92
|
7.85
|
351,700
|
|
5/27/2025
|
+0.06 / +0.76%
|
8.06
|
8.06
|
7.50
|
7.94
|
7.92
|
7.94
|
394,500
|
|
5/26/2025
|
+0.11 / +1.42%
|
7.78
|
7.98
|
7.64
|
7.88
|
7.86
|
7.88
|
420,500
|
|
5/23/2025
|
+0.24 / +3.19%
|
7.69
|
7.90
|
7.63
|
7.77
|
7.78
|
7.77
|
700,000
|
|
5/22/2025
|
+0.21 / +2.87%
|
7.44
|
7.75
|
7.25
|
7.53
|
7.54
|
7.53
|
508,800
|
|
5/21/2025
|
+0.02 / +0.27%
|
7.30
|
7.38
|
7.23
|
7.32
|
7.28
|
7.32
|
176,400
|
|
5/20/2025
|
+0.04 / +0.55%
|
7.26
|
7.37
|
7.22
|
7.30
|
7.32
|
7.30
|
282,800
|
|
5/19/2025
|
-0.13 / -1.76%
|
7.31
|
7.47
|
7.21
|
7.26
|
7.39
|
7.26
|
242,300
|
|
5/16/2025
|
+0.04 / +0.54%
|
7.35
|
7.50
|
7.32
|
7.39
|
7.42
|
7.39
|
317,400
|
|
5/15/2025
|
+0.02 / +0.27%
|
7.35
|
7.40
|
7.30
|
7.35
|
7.35
|
7.35
|
200,000
|
|
5/14/2025
|
+0.09 / +1.24%
|
7.14
|
7.35
|
7.14
|
7.33
|
7.30
|
7.33
|
254,200
|
|
5/13/2025
|
0.00 / 0.00%
|
7.24
|
7.28
|
7.19
|
7.24
|
7.23
|
7.24
|
145,400
|
|
5/12/2025
|
-0.06 / -0.82%
|
7.30
|
7.39
|
7.20
|
7.24
|
7.28
|
7.24
|
150,400
|
|
5/9/2025
|
+0.05 / +0.69%
|
7.25
|
7.32
|
7.24
|
7.30
|
7.28
|
7.30
|
195,600
|
|
5/8/2025
|
-0.01 / -0.14%
|
7.26
|
7.30
|
7.23
|
7.25
|
7.26
|
7.25
|
148,900
|
|
5/7/2025
|
+0.08 / +1.11%
|
7.10
|
7.26
|
7.10
|
7.26
|
7.19
|
7.26
|
217,700
|
|
5/6/2025
|
0.00 / 0.00%
|
7.09
|
7.30
|
7.09
|
7.18
|
7.18
|
7.18
|
176,900
|
|
5/5/2025
|
-0.17 / -2.31%
|
7.35
|
7.35
|
7.10
|
7.18
|
7.21
|
7.18
|
188,400
|
|
4/29/2025
|
0.00 / 0.00%
|
7.35
|
7.50
|
7.30
|
7.35
|
7.36
|
7.35
|
218,200
|
|
4/28/2025
|
+0.19 / +2.65%
|
7.32
|
7.48
|
7.16
|
7.35
|
7.32
|
7.35
|
606,700
|
|
4/25/2025
|
-0.15 / -2.05%
|
7.35
|
7.40
|
7.10
|
7.16
|
7.20
|
7.16
|
165,200
|
|
4/24/2025
|
+0.02 / +0.27%
|
7.39
|
7.39
|
7.28
|
7.31
|
7.33
|
7.31
|
305,600
|
|
4/23/2025
|
+0.30 / +4.29%
|
7.15
|
7.32
|
7.00
|
7.29
|
7.18
|
7.29
|
879,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|