|
|
Closing price on 1/26/2026
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.85 |
| Volume |
112,600 |
| Split-adjusted Price |
7.95 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
+0.05 / +0.63%
|
8.00
|
8.00
|
7.85
|
7.95
|
7.92
|
7.95
|
112,600
|
|
|
1/23/2026
|
-0.12 / -1.50%
|
8.02
|
8.07
|
7.88
|
7.90
|
7.93
|
7.90
|
278,800
|
|
|
1/22/2026
|
0.00 / 0.00%
|
8.02
|
8.07
|
7.91
|
8.02
|
8.01
|
8.02
|
547,500
|
|
|
1/21/2026
|
-0.18 / -2.20%
|
8.10
|
8.30
|
8.00
|
8.02
|
8.12
|
8.02
|
393,000
|
|
|
1/20/2026
|
-0.10 / -1.20%
|
8.29
|
8.30
|
8.10
|
8.20
|
8.19
|
8.20
|
325,300
|
|
|
1/19/2026
|
-0.15 / -1.78%
|
8.40
|
8.40
|
8.25
|
8.30
|
8.29
|
8.30
|
243,700
|
|
|
1/16/2026
|
+0.25 / +3.05%
|
8.10
|
8.45
|
8.10
|
8.45
|
8.23
|
8.45
|
353,300
|
|
|
1/15/2026
|
0.00 / 0.00%
|
8.16
|
8.20
|
8.15
|
8.20
|
8.18
|
8.20
|
262,200
|
|
|
1/14/2026
|
-0.05 / -0.61%
|
8.16
|
8.27
|
8.16
|
8.20
|
8.21
|
8.20
|
281,700
|
|
|
1/13/2026
|
-0.05 / -0.60%
|
8.30
|
8.31
|
8.22
|
8.25
|
8.26
|
8.25
|
386,000
|
|
|
1/12/2026
|
+0.18 / +2.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.25
|
8.30
|
347,700
|
|
|
1/9/2026
|
-0.15 / -1.81%
|
8.15
|
8.39
|
8.10
|
8.12
|
8.24
|
8.12
|
262,900
|
|
|
1/8/2026
|
-0.04 / -0.48%
|
8.40
|
8.40
|
8.26
|
8.27
|
8.31
|
8.27
|
486,900
|
|
|
1/7/2026
|
0.00 / 0.00%
|
8.32
|
8.50
|
8.20
|
8.31
|
8.32
|
8.31
|
379,600
|
|
|
1/6/2026
|
-0.14 / -1.66%
|
8.58
|
8.58
|
8.31
|
8.31
|
8.39
|
8.31
|
336,300
|
|
|
1/5/2026
|
-0.14 / -1.63%
|
8.45
|
8.70
|
8.41
|
8.45
|
8.50
|
8.45
|
507,500
|
|
|
12/31/2025
|
-0.01 / -0.12%
|
8.37
|
8.60
|
8.35
|
8.59
|
8.46
|
8.59
|
646,100
|
|
|
12/30/2025
|
+0.05 / +0.58%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.54
|
8.60
|
499,400
|
|
|
12/29/2025
|
-0.45 / -5.00%
|
8.80
|
8.80
|
8.55
|
8.55
|
8.61
|
8.55
|
553,200
|
|
|
12/26/2025
|
+0.27 / +3.09%
|
8.73
|
9.00
|
8.38
|
9.00
|
8.75
|
9.00
|
404,800
|
|
|
12/25/2025
|
-0.27 / -3.00%
|
8.90
|
9.00
|
8.61
|
8.73
|
8.79
|
8.73
|
810,100
|
|
|
12/24/2025
|
+0.30 / +3.45%
|
8.75
|
9.10
|
8.54
|
9.00
|
8.86
|
9.00
|
1,600,300
|
|
|
12/23/2025
|
+0.39 / +4.69%
|
8.30
|
8.89
|
8.11
|
8.70
|
8.55
|
8.70
|
1,197,000
|
|
|
12/22/2025
|
-0.58 / -6.52%
|
8.80
|
8.81
|
8.27
|
8.31
|
8.41
|
8.31
|
1,739,700
|
|
|
12/19/2025
|
0.00 / 0.00%
|
8.82
|
9.00
|
8.81
|
8.89
|
8.90
|
8.89
|
389,600
|
|
|
12/18/2025
|
-0.26 / -2.84%
|
9.15
|
9.15
|
8.89
|
8.89
|
8.94
|
8.89
|
307,600
|
|
|
12/17/2025
|
+0.25 / +2.81%
|
9.00
|
9.18
|
8.85
|
9.15
|
9.00
|
9.15
|
317,200
|
|
|
12/16/2025
|
0.00 / 0.00%
|
8.98
|
8.98
|
8.80
|
8.90
|
8.88
|
8.90
|
198,100
|
|
|
12/15/2025
|
-0.10 / -1.11%
|
8.91
|
9.04
|
8.86
|
8.90
|
8.91
|
8.90
|
314,100
|
|
|
12/12/2025
|
-0.12 / -1.32%
|
9.12
|
9.17
|
8.90
|
9.00
|
9.02
|
9.00
|
425,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:40:01 AM
|
|
|
|
|