|
Closing price on 10/7/2021
|
|
Open |
30.00 |
High |
30.00 |
Low |
28.75 |
Volume |
586,500 |
Split-adjusted Price |
17.14 |
|
|
CRE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2021
|
+0.35 / +1.22%
|
30.00
|
30.00
|
28.75
|
29.10
|
29.15
|
17.14
|
586,500
|
|
10/6/2021
|
-1.15 / -3.85%
|
29.90
|
29.90
|
28.50
|
28.75
|
28.86
|
16.93
|
856,100
|
|
10/5/2021
|
-0.90 / -2.92%
|
30.45
|
30.70
|
29.40
|
29.90
|
29.96
|
17.61
|
1,508,900
|
|
10/4/2021
|
-0.10 / -0.32%
|
31.00
|
31.05
|
30.45
|
30.80
|
30.78
|
18.14
|
1,502,900
|
|
10/1/2021
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.50
|
30.90
|
30.86
|
18.20
|
1,336,100
|
|
9/30/2021
|
+0.15 / +0.49%
|
30.75
|
31.50
|
30.75
|
30.90
|
31.03
|
18.20
|
1,208,800
|
|
9/29/2021
|
-0.20 / -0.65%
|
30.70
|
31.20
|
30.45
|
30.75
|
30.74
|
18.11
|
1,089,200
|
|
9/28/2021
|
+0.40 / +1.31%
|
30.50
|
31.00
|
30.45
|
30.95
|
30.69
|
18.23
|
1,343,500
|
|
9/27/2021
|
-1.15 / -3.63%
|
31.80
|
32.00
|
30.55
|
30.55
|
31.25
|
17.99
|
1,396,900
|
|
9/24/2021
|
+0.60 / +1.93%
|
31.10
|
32.15
|
31.05
|
31.70
|
31.74
|
18.67
|
1,741,500
|
|
9/23/2021
|
-0.10 / -0.32%
|
31.00
|
31.60
|
30.95
|
31.10
|
31.28
|
18.32
|
1,321,000
|
|
9/22/2021
|
+0.45 / +1.46%
|
30.75
|
31.30
|
30.20
|
31.20
|
30.64
|
18.38
|
1,927,900
|
|
9/21/2021
|
-1.00 / -3.15%
|
31.70
|
31.70
|
30.60
|
30.75
|
31.05
|
18.11
|
1,741,900
|
|
9/20/2021
|
-0.35 / -1.09%
|
31.80
|
32.10
|
31.65
|
31.75
|
31.88
|
18.70
|
1,933,700
|
|
9/17/2021
|
0.00 / 0.00%
|
31.55
|
32.60
|
31.40
|
32.10
|
31.97
|
18.91
|
2,740,400
|
|
9/16/2021
|
-1.40 / -4.18%
|
33.60
|
33.65
|
31.95
|
32.10
|
32.66
|
18.91
|
2,210,300
|
|
9/15/2021
|
-0.55 / -1.62%
|
35.00
|
35.20
|
33.50
|
33.50
|
34.48
|
19.73
|
3,461,400
|
|
9/14/2021
|
+2.15 / +6.74%
|
34.05
|
34.05
|
34.00
|
34.05
|
34.05
|
20.05
|
5,101,400
|
|
9/13/2021
|
+0.30 / +0.54%
|
55.60
|
57.30
|
55.60
|
55.80
|
56.53
|
18.76
|
2,546,300
|
|
9/10/2021
|
+0.20 / +0.36%
|
55.30
|
56.00
|
55.20
|
55.50
|
55.52
|
18.66
|
1,637,800
|
|
9/9/2021
|
+0.60 / +1.10%
|
54.80
|
55.40
|
54.50
|
55.30
|
54.93
|
18.59
|
1,440,400
|
|
9/8/2021
|
0.00 / 0.00%
|
54.90
|
55.50
|
54.30
|
54.70
|
54.90
|
18.39
|
1,572,000
|
|
9/7/2021
|
-1.50 / -2.67%
|
56.40
|
56.50
|
54.40
|
54.70
|
55.57
|
18.39
|
1,638,000
|
|
9/6/2021
|
+0.10 / +0.18%
|
55.50
|
56.50
|
55.30
|
56.20
|
55.78
|
18.90
|
1,728,200
|
|
9/1/2021
|
-0.70 / -1.23%
|
57.20
|
57.20
|
56.10
|
56.10
|
56.66
|
18.86
|
1,739,300
|
|
8/31/2021
|
+1.50 / +2.71%
|
55.10
|
57.50
|
55.10
|
56.80
|
56.73
|
19.10
|
2,111,500
|
|
8/30/2021
|
+2.30 / +4.34%
|
52.90
|
55.50
|
52.90
|
55.30
|
54.67
|
18.59
|
1,990,700
|
|
8/27/2021
|
+1.40 / +2.71%
|
51.70
|
53.00
|
51.10
|
53.00
|
52.11
|
17.82
|
1,458,200
|
|
8/26/2021
|
-0.40 / -0.77%
|
52.50
|
52.50
|
51.60
|
51.60
|
52.06
|
17.35
|
865,600
|
|
8/25/2021
|
+0.50 / +0.97%
|
51.50
|
52.20
|
51.20
|
52.00
|
51.73
|
17.48
|
1,113,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|