|
Closing price on 11/1/2023
|
|
Open |
6.84 |
High |
7.00 |
Low |
6.70 |
Volume |
345,400 |
Split-adjusted Price |
6.90 |
|
|
CRE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2023
|
+0.05 / +0.73%
|
6.84
|
7.00
|
6.70
|
6.90
|
6.83
|
6.90
|
345,400
|
|
10/31/2023
|
-0.21 / -2.97%
|
7.07
|
7.16
|
6.85
|
6.85
|
6.98
|
6.85
|
440,700
|
|
10/30/2023
|
-0.24 / -3.29%
|
7.30
|
7.30
|
7.06
|
7.06
|
7.20
|
7.06
|
186,800
|
|
10/27/2023
|
+0.13 / +1.81%
|
7.20
|
7.32
|
6.90
|
7.30
|
7.12
|
7.30
|
492,400
|
|
10/26/2023
|
-0.53 / -6.88%
|
7.35
|
7.64
|
7.17
|
7.17
|
7.23
|
7.17
|
1,185,400
|
|
10/25/2023
|
0.00 / 0.00%
|
7.89
|
7.89
|
7.70
|
7.70
|
7.77
|
7.70
|
176,400
|
|
10/24/2023
|
0.00 / 0.00%
|
7.56
|
7.80
|
7.56
|
7.70
|
7.67
|
7.70
|
322,600
|
|
10/23/2023
|
+0.07 / +0.92%
|
7.53
|
7.80
|
7.50
|
7.70
|
7.56
|
7.70
|
316,800
|
|
10/20/2023
|
+0.29 / +3.95%
|
7.34
|
7.71
|
7.28
|
7.63
|
7.44
|
7.63
|
379,100
|
|
10/19/2023
|
-0.26 / -3.42%
|
7.59
|
7.60
|
7.34
|
7.34
|
7.44
|
7.34
|
663,700
|
|
10/18/2023
|
-0.30 / -3.80%
|
7.91
|
7.91
|
7.35
|
7.60
|
7.66
|
7.60
|
750,400
|
|
10/17/2023
|
-0.04 / -0.50%
|
7.94
|
8.05
|
7.90
|
7.90
|
7.97
|
7.90
|
397,700
|
|
10/16/2023
|
-0.01 / -0.13%
|
7.94
|
8.05
|
7.92
|
7.94
|
7.97
|
7.94
|
365,800
|
|
10/13/2023
|
-0.08 / -1.00%
|
7.90
|
8.03
|
7.81
|
7.95
|
7.90
|
7.95
|
481,700
|
|
10/12/2023
|
+0.13 / +1.65%
|
8.00
|
8.19
|
7.99
|
8.03
|
8.06
|
8.03
|
434,900
|
|
10/11/2023
|
-0.08 / -1.00%
|
7.98
|
7.98
|
7.81
|
7.90
|
7.88
|
7.90
|
510,800
|
|
10/10/2023
|
+0.04 / +0.50%
|
8.07
|
8.07
|
7.94
|
7.98
|
7.99
|
7.98
|
654,300
|
|
10/9/2023
|
+0.13 / +1.66%
|
7.81
|
7.96
|
7.77
|
7.94
|
7.81
|
7.94
|
604,900
|
|
10/6/2023
|
+0.01 / +0.13%
|
7.62
|
7.88
|
7.62
|
7.81
|
7.76
|
7.81
|
852,500
|
|
10/5/2023
|
-0.11 / -1.39%
|
7.93
|
8.09
|
7.70
|
7.80
|
7.89
|
7.80
|
655,100
|
|
10/4/2023
|
+0.09 / +1.15%
|
7.34
|
8.13
|
7.34
|
7.91
|
7.78
|
7.91
|
858,200
|
|
10/3/2023
|
-0.58 / -6.90%
|
8.39
|
8.39
|
7.82
|
7.82
|
7.95
|
7.82
|
1,797,800
|
|
10/2/2023
|
-0.15 / -1.75%
|
8.68
|
8.68
|
8.40
|
8.40
|
8.55
|
8.40
|
524,800
|
|
9/29/2023
|
+0.25 / +3.01%
|
8.50
|
8.55
|
8.30
|
8.55
|
8.40
|
8.55
|
875,800
|
|
9/28/2023
|
-0.34 / -3.94%
|
8.68
|
8.70
|
8.30
|
8.30
|
8.46
|
8.30
|
673,400
|
|
9/27/2023
|
+0.07 / +0.82%
|
8.50
|
8.64
|
8.20
|
8.64
|
8.38
|
8.64
|
971,400
|
|
9/26/2023
|
-0.11 / -1.27%
|
8.68
|
8.86
|
8.50
|
8.57
|
8.65
|
8.57
|
1,124,400
|
|
9/25/2023
|
-0.65 / -6.97%
|
9.10
|
9.40
|
8.68
|
8.68
|
8.95
|
8.68
|
1,495,600
|
|
9/22/2023
|
-0.42 / -4.31%
|
9.41
|
9.60
|
9.10
|
9.33
|
9.33
|
9.33
|
1,445,700
|
|
9/21/2023
|
-0.04 / -0.41%
|
9.80
|
9.96
|
9.60
|
9.75
|
9.83
|
9.75
|
1,083,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|