|
|
Closing price on 7/21/2025
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
553,600 |
| Split-adjusted Price |
9.30 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2025
|
+0.01 / +0.11%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.29
|
9.30
|
553,600
|
|
|
7/18/2025
|
+0.02 / +0.22%
|
9.27
|
9.40
|
9.10
|
9.29
|
9.26
|
9.29
|
443,500
|
|
|
7/17/2025
|
+0.19 / +2.09%
|
9.08
|
9.39
|
9.08
|
9.27
|
9.26
|
9.27
|
815,700
|
|
|
7/16/2025
|
-0.02 / -0.22%
|
9.09
|
9.20
|
9.08
|
9.08
|
9.13
|
9.08
|
134,400
|
|
|
7/15/2025
|
-0.21 / -2.26%
|
9.30
|
9.38
|
9.10
|
9.10
|
9.23
|
9.10
|
425,100
|
|
|
7/14/2025
|
+0.02 / +0.22%
|
9.29
|
9.40
|
9.15
|
9.31
|
9.27
|
9.31
|
384,100
|
|
|
7/11/2025
|
+0.35 / +3.91%
|
8.94
|
9.50
|
8.84
|
9.29
|
9.19
|
9.29
|
516,400
|
|
|
7/10/2025
|
+0.02 / +0.22%
|
8.95
|
9.00
|
8.90
|
8.94
|
8.95
|
8.94
|
214,900
|
|
|
7/9/2025
|
+0.06 / +0.68%
|
9.00
|
9.00
|
8.88
|
8.92
|
8.95
|
8.92
|
185,900
|
|
|
7/8/2025
|
+0.07 / +0.80%
|
8.94
|
8.94
|
8.82
|
8.86
|
8.89
|
8.86
|
254,800
|
|
|
7/7/2025
|
+0.06 / +0.69%
|
8.81
|
8.88
|
8.69
|
8.79
|
8.79
|
8.79
|
217,700
|
|
|
7/4/2025
|
+0.25 / +2.95%
|
8.48
|
8.89
|
8.48
|
8.73
|
8.75
|
8.73
|
381,900
|
|
|
7/3/2025
|
-0.07 / -0.82%
|
8.55
|
8.55
|
8.46
|
8.48
|
8.51
|
8.48
|
125,700
|
|
|
7/2/2025
|
+0.03 / +0.35%
|
8.65
|
8.65
|
8.53
|
8.55
|
8.59
|
8.55
|
109,300
|
|
|
7/1/2025
|
+0.11 / +1.31%
|
8.49
|
8.65
|
8.41
|
8.52
|
8.51
|
8.52
|
444,300
|
|
|
6/30/2025
|
+0.11 / +1.33%
|
8.37
|
8.45
|
8.23
|
8.41
|
8.34
|
8.41
|
254,200
|
|
|
6/27/2025
|
-0.07 / -0.84%
|
8.37
|
8.50
|
8.28
|
8.30
|
8.35
|
8.30
|
71,000
|
|
|
6/26/2025
|
-0.02 / -0.24%
|
8.49
|
8.49
|
7.81
|
8.37
|
8.33
|
8.37
|
195,200
|
|
|
6/25/2025
|
-0.05 / -0.59%
|
8.51
|
8.52
|
8.39
|
8.39
|
8.48
|
8.39
|
139,900
|
|
|
6/24/2025
|
+0.08 / +0.96%
|
8.40
|
8.53
|
8.31
|
8.44
|
8.44
|
8.44
|
357,800
|
|
|
6/23/2025
|
-0.07 / -0.83%
|
8.39
|
8.39
|
8.30
|
8.36
|
8.35
|
8.36
|
114,100
|
|
|
6/20/2025
|
-0.02 / -0.24%
|
8.48
|
8.50
|
8.40
|
8.43
|
8.46
|
8.43
|
94,600
|
|
|
6/19/2025
|
0.00 / 0.00%
|
8.44
|
8.45
|
8.33
|
8.45
|
8.39
|
8.45
|
88,500
|
|
|
6/18/2025
|
-0.02 / -0.24%
|
8.50
|
8.52
|
8.34
|
8.45
|
8.43
|
8.45
|
133,400
|
|
|
6/17/2025
|
+0.03 / +0.36%
|
8.46
|
8.52
|
8.40
|
8.47
|
8.47
|
8.47
|
214,800
|
|
|
6/16/2025
|
+0.27 / +3.30%
|
8.38
|
8.50
|
8.31
|
8.44
|
8.46
|
8.44
|
348,400
|
|
|
6/13/2025
|
-0.28 / -3.31%
|
8.46
|
8.50
|
8.00
|
8.17
|
8.19
|
8.17
|
340,700
|
|
|
6/12/2025
|
0.00 / 0.00%
|
8.51
|
8.60
|
8.40
|
8.45
|
8.49
|
8.45
|
223,800
|
|
|
6/11/2025
|
-0.09 / -1.05%
|
8.68
|
8.68
|
8.15
|
8.45
|
8.50
|
8.45
|
255,400
|
|
|
6/10/2025
|
+0.01 / +0.12%
|
8.53
|
8.70
|
8.41
|
8.54
|
8.51
|
8.54
|
188,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|