|
|
Closing price on 10/30/2020
|
|
| Open |
25.40 |
| High |
25.60 |
| Low |
24.95 |
| Volume |
689,570 |
| Split-adjusted Price |
7.12 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
0.00 / 0.00%
|
25.40
|
25.60
|
24.95
|
25.40
|
25.22
|
7.12
|
689,570
|
|
|
10/29/2020
|
0.00 / 0.00%
|
25.20
|
25.70
|
24.95
|
25.40
|
25.28
|
7.12
|
877,980
|
|
|
10/28/2020
|
-0.50 / -1.93%
|
25.80
|
26.00
|
25.10
|
25.40
|
25.54
|
7.12
|
764,540
|
|
|
10/27/2020
|
-0.50 / -1.89%
|
26.10
|
26.20
|
25.60
|
25.90
|
25.84
|
7.26
|
657,000
|
|
|
10/26/2020
|
-0.10 / -0.38%
|
26.50
|
27.00
|
26.25
|
26.40
|
26.52
|
7.40
|
964,890
|
|
|
10/23/2020
|
+0.95 / +3.72%
|
25.60
|
26.50
|
25.40
|
26.50
|
26.02
|
7.42
|
1,324,240
|
|
|
10/22/2020
|
+1.05 / +4.29%
|
24.50
|
25.70
|
24.40
|
25.55
|
25.14
|
7.16
|
1,424,460
|
|
|
10/21/2020
|
+0.30 / +1.24%
|
24.30
|
24.80
|
24.10
|
24.50
|
24.43
|
6.86
|
1,205,920
|
|
|
10/20/2020
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.05
|
24.20
|
24.24
|
6.78
|
920,490
|
|
|
10/19/2020
|
+0.05 / +0.21%
|
24.10
|
24.45
|
23.95
|
24.20
|
24.22
|
6.78
|
1,032,360
|
|
|
10/16/2020
|
-0.05 / -0.21%
|
24.20
|
24.45
|
24.00
|
24.15
|
24.16
|
6.77
|
939,430
|
|
|
10/15/2020
|
-0.15 / -0.62%
|
24.40
|
24.90
|
24.05
|
24.20
|
24.41
|
6.78
|
1,140,690
|
|
|
10/14/2020
|
+0.40 / +1.67%
|
24.00
|
24.40
|
23.75
|
24.35
|
24.16
|
6.82
|
1,315,890
|
|
|
10/13/2020
|
+1.15 / +5.04%
|
22.85
|
23.95
|
22.50
|
23.95
|
23.37
|
6.71
|
1,799,020
|
|
|
10/12/2020
|
+0.25 / +1.11%
|
22.55
|
23.10
|
22.55
|
22.80
|
22.87
|
6.39
|
1,161,970
|
|
|
10/9/2020
|
+0.55 / +2.50%
|
22.10
|
22.70
|
21.80
|
22.55
|
22.32
|
6.32
|
1,432,950
|
|
|
10/8/2020
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.75
|
22.00
|
22.03
|
6.16
|
877,720
|
|
|
10/7/2020
|
+0.05 / +0.23%
|
22.20
|
22.40
|
22.10
|
22.20
|
22.24
|
6.22
|
946,890
|
|
|
10/6/2020
|
-0.25 / -1.12%
|
22.50
|
22.50
|
22.00
|
22.15
|
22.25
|
6.21
|
1,136,930
|
|
|
10/5/2020
|
+0.60 / +2.75%
|
21.70
|
22.50
|
21.60
|
22.40
|
22.22
|
6.28
|
1,196,530
|
|
|
10/2/2020
|
0.00 / 0.00%
|
21.70
|
22.40
|
21.45
|
21.80
|
21.84
|
6.11
|
1,387,410
|
|
|
10/1/2020
|
-0.65 / -2.90%
|
22.35
|
22.40
|
21.55
|
21.80
|
21.81
|
6.11
|
1,378,648
|
|
|
9/30/2020
|
+1.45 / +6.90%
|
21.30
|
22.45
|
21.25
|
22.45
|
21.76
|
6.29
|
4,799,800
|
|
|
9/29/2020
|
+0.25 / +1.20%
|
20.60
|
21.60
|
20.60
|
21.00
|
20.97
|
5.88
|
1,582,440
|
|
|
9/28/2020
|
-0.25 / -1.19%
|
20.90
|
20.90
|
20.50
|
20.75
|
20.72
|
5.81
|
1,911,080
|
|
|
9/25/2020
|
-0.80 / -3.51%
|
22.85
|
23.20
|
21.50
|
22.00
|
22.45
|
5.88
|
4,606,800
|
|
|
9/24/2020
|
-0.60 / -2.56%
|
23.15
|
23.20
|
22.80
|
22.80
|
23.00
|
6.10
|
885,670
|
|
|
9/23/2020
|
-0.90 / -3.70%
|
24.35
|
24.35
|
23.30
|
23.40
|
23.69
|
6.26
|
1,241,620
|
|
|
9/22/2020
|
-0.10 / -0.41%
|
24.15
|
24.45
|
24.00
|
24.30
|
24.18
|
6.50
|
1,219,550
|
|
|
9/21/2020
|
-0.20 / -0.81%
|
24.80
|
24.95
|
24.20
|
24.40
|
24.55
|
6.53
|
1,116,610
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|