|
|
Closing price on 4/9/2025
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
960,900 |
| Split-adjusted Price |
6.40 |
There is no data on 4/10/2025. Display data on 4/9/2025 instead.
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2025
|
+0.12 / +1.91%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.28
|
6.40
|
960,900
|
|
|
4/8/2025
|
-0.21 / -3.24%
|
6.20
|
6.40
|
6.10
|
6.28
|
6.31
|
6.28
|
1,122,400
|
|
|
4/4/2025
|
+0.02 / +0.31%
|
6.03
|
6.50
|
6.02
|
6.49
|
6.27
|
6.49
|
764,500
|
|
|
4/3/2025
|
-0.48 / -6.91%
|
6.79
|
6.79
|
6.47
|
6.47
|
6.57
|
6.47
|
488,600
|
|
|
4/2/2025
|
+0.05 / +0.72%
|
6.90
|
6.96
|
6.90
|
6.95
|
6.93
|
6.95
|
81,400
|
|
|
4/1/2025
|
+0.10 / +1.47%
|
6.80
|
6.95
|
6.80
|
6.90
|
6.93
|
6.90
|
83,500
|
|
|
3/31/2025
|
-0.02 / -0.29%
|
6.75
|
6.89
|
6.74
|
6.80
|
6.78
|
6.80
|
78,300
|
|
|
3/28/2025
|
-0.09 / -1.30%
|
6.91
|
6.91
|
6.80
|
6.82
|
6.85
|
6.82
|
74,400
|
|
|
3/27/2025
|
+0.01 / +0.14%
|
6.95
|
6.95
|
6.90
|
6.91
|
6.91
|
6.91
|
51,000
|
|
|
3/26/2025
|
+0.01 / +0.15%
|
6.89
|
6.98
|
6.88
|
6.90
|
6.91
|
6.90
|
46,100
|
|
|
3/25/2025
|
+0.04 / +0.58%
|
6.85
|
6.95
|
6.85
|
6.89
|
6.89
|
6.89
|
39,900
|
|
|
3/24/2025
|
-0.05 / -0.72%
|
6.90
|
6.96
|
6.83
|
6.85
|
6.85
|
6.85
|
61,200
|
|
|
3/21/2025
|
+0.06 / +0.88%
|
6.82
|
6.99
|
6.82
|
6.90
|
6.88
|
6.90
|
38,600
|
|
|
3/20/2025
|
-0.06 / -0.87%
|
7.07
|
7.07
|
6.82
|
6.84
|
6.85
|
6.84
|
120,200
|
|
|
3/19/2025
|
-0.05 / -0.72%
|
6.95
|
6.96
|
6.81
|
6.90
|
6.86
|
6.90
|
251,300
|
|
|
3/18/2025
|
-0.10 / -1.42%
|
7.11
|
7.11
|
6.56
|
6.95
|
6.92
|
6.95
|
234,500
|
|
|
3/17/2025
|
+0.05 / +0.71%
|
7.05
|
7.10
|
6.99
|
7.05
|
7.03
|
7.05
|
132,900
|
|
|
3/14/2025
|
-0.08 / -1.13%
|
7.06
|
7.10
|
7.00
|
7.00
|
7.02
|
7.00
|
268,900
|
|
|
3/13/2025
|
-0.02 / -0.28%
|
7.11
|
7.13
|
7.07
|
7.08
|
7.10
|
7.08
|
159,300
|
|
|
3/12/2025
|
+0.02 / +0.28%
|
7.08
|
7.15
|
7.07
|
7.10
|
7.09
|
7.10
|
104,500
|
|
|
3/11/2025
|
-0.03 / -0.42%
|
7.11
|
7.11
|
7.06
|
7.08
|
7.10
|
7.08
|
148,600
|
|
|
3/10/2025
|
-0.06 / -0.84%
|
7.17
|
7.22
|
7.06
|
7.11
|
7.10
|
7.11
|
116,300
|
|
|
3/7/2025
|
+0.04 / +0.56%
|
7.23
|
7.23
|
7.14
|
7.17
|
7.16
|
7.17
|
96,300
|
|
|
3/6/2025
|
+0.03 / +0.42%
|
7.10
|
7.14
|
7.06
|
7.13
|
7.10
|
7.13
|
65,900
|
|
|
3/5/2025
|
0.00 / 0.00%
|
7.12
|
7.17
|
7.10
|
7.10
|
7.14
|
7.10
|
74,800
|
|
|
3/4/2025
|
-0.07 / -0.98%
|
7.07
|
7.17
|
7.07
|
7.10
|
7.10
|
7.10
|
169,000
|
|
|
3/3/2025
|
-0.05 / -0.69%
|
7.20
|
7.21
|
7.15
|
7.17
|
7.19
|
7.17
|
90,000
|
|
|
2/28/2025
|
+0.07 / +0.98%
|
7.19
|
7.27
|
7.18
|
7.22
|
7.20
|
7.22
|
179,300
|
|
|
2/27/2025
|
+0.04 / +0.56%
|
7.10
|
7.18
|
7.10
|
7.15
|
7.13
|
7.15
|
137,500
|
|
|
2/26/2025
|
+0.05 / +0.71%
|
7.07
|
7.19
|
7.07
|
7.11
|
7.11
|
7.11
|
59,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
130,000
|
56.80
|
-6.89%
|
|
|
|
CIG
|
147,900
|
6.91
|
-6.87%
|
|
|
|
CKG
|
132,300
|
13.95
|
-7.00%
|
|
|
|
DLG
|
2,573,000
|
1.79
|
-2.72%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
11,400
|
1.80
|
0.00%
|
|
|
|
DXS
|
4,173,800
|
5.32
|
-6.83%
|
|
|
|
FIR
|
1,233,800
|
7.14
|
5.31%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|