|
|
Closing price on 1/4/2021
|
|
| Open |
28.80 |
| High |
28.95 |
| Low |
28.05 |
| Volume |
1,692,900 |
| Split-adjusted Price |
9.45 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2021
|
-0.60 / -2.09%
|
28.80
|
28.95
|
28.05
|
28.10
|
28.34
|
9.45
|
1,692,900
|
|
|
12/31/2020
|
-0.40 / -1.37%
|
29.20
|
29.40
|
28.45
|
28.70
|
28.84
|
9.65
|
1,770,520
|
|
|
12/30/2020
|
0.00 / 0.00%
|
29.20
|
29.65
|
29.05
|
29.10
|
29.26
|
9.78
|
1,742,500
|
|
|
12/29/2020
|
+0.10 / +0.34%
|
28.90
|
29.50
|
28.75
|
29.10
|
29.14
|
9.78
|
1,850,020
|
|
|
12/28/2020
|
+0.55 / +1.61%
|
34.50
|
35.20
|
34.30
|
34.75
|
34.75
|
9.74
|
2,332,250
|
|
|
12/25/2020
|
+1.20 / +3.64%
|
33.30
|
34.25
|
32.80
|
34.20
|
33.61
|
9.58
|
2,153,280
|
|
|
12/24/2020
|
-0.75 / -2.22%
|
33.90
|
33.95
|
32.50
|
33.00
|
33.21
|
9.25
|
1,150,430
|
|
|
12/23/2020
|
+0.75 / +2.27%
|
33.30
|
34.50
|
32.95
|
33.75
|
33.83
|
9.46
|
2,037,940
|
|
|
12/22/2020
|
+0.80 / +2.48%
|
32.20
|
33.00
|
31.70
|
33.00
|
32.44
|
9.25
|
1,622,990
|
|
|
12/21/2020
|
-0.40 / -1.23%
|
32.50
|
32.70
|
31.90
|
32.20
|
32.27
|
9.02
|
1,297,480
|
|
|
12/18/2020
|
-0.60 / -1.81%
|
33.30
|
33.30
|
32.45
|
32.60
|
32.76
|
9.13
|
1,254,500
|
|
|
12/17/2020
|
-0.10 / -0.30%
|
33.35
|
33.70
|
33.10
|
33.20
|
33.37
|
9.30
|
1,174,440
|
|
|
12/16/2020
|
+0.50 / +1.52%
|
32.90
|
33.50
|
32.70
|
33.30
|
33.06
|
9.33
|
1,569,080
|
|
|
12/15/2020
|
+0.40 / +1.23%
|
32.50
|
33.00
|
32.35
|
32.80
|
32.73
|
9.19
|
1,518,140
|
|
|
12/14/2020
|
-0.05 / -0.15%
|
32.55
|
32.70
|
32.35
|
32.40
|
32.52
|
9.08
|
1,224,540
|
|
|
12/11/2020
|
+0.10 / +0.31%
|
32.25
|
32.70
|
31.85
|
32.45
|
32.30
|
9.09
|
1,432,140
|
|
|
12/10/2020
|
-0.75 / -2.27%
|
33.15
|
33.30
|
32.35
|
32.35
|
32.75
|
9.06
|
797,160
|
|
|
12/9/2020
|
-0.40 / -1.19%
|
33.50
|
34.00
|
32.95
|
33.10
|
33.38
|
9.27
|
1,058,090
|
|
|
12/8/2020
|
+0.35 / +1.06%
|
33.15
|
34.00
|
32.90
|
33.50
|
33.33
|
9.39
|
1,204,710
|
|
|
12/7/2020
|
+0.75 / +2.31%
|
32.40
|
33.40
|
32.30
|
33.15
|
32.89
|
9.29
|
1,313,270
|
|
|
12/4/2020
|
+0.20 / +0.62%
|
32.20
|
32.50
|
32.00
|
32.40
|
32.20
|
9.08
|
800,570
|
|
|
12/3/2020
|
0.00 / 0.00%
|
32.30
|
32.35
|
31.95
|
32.20
|
32.17
|
9.02
|
672,750
|
|
|
12/2/2020
|
-0.40 / -1.23%
|
32.65
|
32.90
|
32.00
|
32.20
|
32.40
|
9.02
|
988,510
|
|
|
12/1/2020
|
+0.05 / +0.15%
|
32.25
|
32.80
|
32.10
|
32.60
|
32.40
|
9.13
|
1,092,090
|
|
|
11/30/2020
|
+0.35 / +1.09%
|
32.25
|
33.00
|
32.15
|
32.55
|
32.64
|
9.12
|
891,480
|
|
|
11/27/2020
|
+0.45 / +1.42%
|
31.80
|
32.50
|
31.70
|
32.20
|
32.08
|
9.02
|
1,040,180
|
|
|
11/26/2020
|
+0.15 / +0.47%
|
31.50
|
32.00
|
31.20
|
31.75
|
31.59
|
8.90
|
960,450
|
|
|
11/25/2020
|
-0.10 / -0.32%
|
31.70
|
32.50
|
31.50
|
31.60
|
32.03
|
8.85
|
911,170
|
|
|
11/24/2020
|
+0.60 / +1.93%
|
32.50
|
32.50
|
31.30
|
31.70
|
31.88
|
8.88
|
753,660
|
|
|
11/23/2020
|
+2.00 / +6.87%
|
29.10
|
31.10
|
28.90
|
31.10
|
29.96
|
8.71
|
1,456,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|