|
|
Closing price on 4/29/2025
|
|
| Open |
7.35 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
218,200 |
| Split-adjusted Price |
7.35 |
There is no data on 4/30/2025. Display data on 4/29/2025 instead.
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/22/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.99
|
6.93
|
6.99
|
411,600
|
|
|
4/21/2025
|
+0.01 / +0.14%
|
7.00
|
7.04
|
6.98
|
6.99
|
6.99
|
6.99
|
145,900
|
|
|
4/18/2025
|
+0.11 / +1.60%
|
6.87
|
6.98
|
6.87
|
6.98
|
6.93
|
6.98
|
219,800
|
|
|
4/17/2025
|
0.00 / 0.00%
|
6.87
|
6.87
|
6.80
|
6.87
|
6.85
|
6.87
|
229,500
|
|
|
4/16/2025
|
-0.06 / -0.87%
|
6.93
|
6.94
|
6.82
|
6.87
|
6.86
|
6.87
|
76,900
|
|
|
4/15/2025
|
0.00 / 0.00%
|
6.95
|
6.99
|
6.88
|
6.93
|
6.92
|
6.93
|
192,400
|
|
|
4/14/2025
|
+0.02 / +0.29%
|
7.08
|
7.08
|
6.82
|
6.93
|
6.88
|
6.93
|
324,200
|
|
|
4/11/2025
|
+0.07 / +1.02%
|
7.20
|
7.20
|
6.60
|
6.91
|
6.90
|
6.91
|
456,200
|
|
|
4/10/2025
|
+0.44 / +6.88%
|
6.84
|
6.84
|
6.79
|
6.84
|
6.83
|
6.84
|
526,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
339,100
|
55.00
|
-1.26%
|
|
|
|
CIG
|
34,000
|
8.19
|
-0.97%
|
|
|
|
CKG
|
80,300
|
17.00
|
-2.86%
|
|
|
|
DLG
|
1,283,400
|
2.06
|
0.49%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
25,900
|
2.00
|
0.00%
|
|
|
|
DXS
|
1,379,400
|
6.44
|
3.21%
|
|
|
|
FIR
|
1,397,700
|
8.86
|
6.24%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|