|
|
Closing price on 12/18/2024
|
|
| Open |
7.30 |
| High |
7.49 |
| Low |
7.30 |
| Volume |
563,600 |
| Split-adjusted Price |
7.47 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2024
|
+0.23 / +3.18%
|
7.30
|
7.49
|
7.30
|
7.47
|
7.44
|
7.47
|
563,600
|
|
|
12/17/2024
|
+0.02 / +0.28%
|
7.25
|
7.26
|
7.16
|
7.24
|
7.21
|
7.24
|
113,100
|
|
|
12/16/2024
|
-0.13 / -1.77%
|
7.24
|
7.40
|
7.20
|
7.22
|
7.28
|
7.22
|
137,100
|
|
|
12/13/2024
|
-0.07 / -0.94%
|
7.35
|
7.42
|
7.21
|
7.35
|
7.31
|
7.35
|
128,900
|
|
|
12/12/2024
|
-0.21 / -2.75%
|
7.63
|
7.63
|
7.35
|
7.42
|
7.44
|
7.42
|
426,000
|
|
|
12/11/2024
|
+0.20 / +2.69%
|
7.45
|
7.78
|
7.20
|
7.63
|
7.60
|
7.63
|
465,400
|
|
|
12/10/2024
|
+0.47 / +6.75%
|
7.00
|
7.43
|
7.00
|
7.43
|
7.22
|
7.43
|
641,000
|
|
|
12/9/2024
|
+0.11 / +1.61%
|
6.88
|
7.16
|
6.88
|
6.96
|
6.97
|
6.96
|
167,500
|
|
|
12/6/2024
|
+0.01 / +0.15%
|
6.84
|
6.99
|
6.84
|
6.85
|
6.92
|
6.85
|
68,200
|
|
|
12/5/2024
|
+0.03 / +0.44%
|
6.80
|
6.90
|
6.80
|
6.84
|
6.85
|
6.84
|
154,000
|
|
|
12/4/2024
|
-0.05 / -0.73%
|
6.88
|
6.89
|
6.80
|
6.81
|
6.83
|
6.81
|
131,200
|
|
|
12/3/2024
|
-0.02 / -0.29%
|
6.86
|
6.88
|
6.82
|
6.86
|
6.83
|
6.86
|
47,600
|
|
|
12/2/2024
|
-0.02 / -0.29%
|
6.90
|
6.94
|
6.85
|
6.88
|
6.87
|
6.88
|
79,400
|
|
|
11/29/2024
|
+0.04 / +0.58%
|
6.86
|
6.90
|
6.85
|
6.90
|
6.87
|
6.90
|
41,500
|
|
|
11/28/2024
|
+0.02 / +0.29%
|
6.84
|
7.14
|
6.84
|
6.86
|
7.01
|
6.86
|
90,500
|
|
|
11/27/2024
|
-0.11 / -1.58%
|
6.96
|
6.96
|
6.84
|
6.84
|
6.87
|
6.84
|
87,800
|
|
|
11/26/2024
|
+0.14 / +2.06%
|
6.86
|
6.95
|
6.82
|
6.95
|
6.88
|
6.95
|
64,400
|
|
|
11/25/2024
|
-0.03 / -0.44%
|
6.75
|
6.84
|
6.74
|
6.81
|
6.80
|
6.81
|
61,500
|
|
|
11/22/2024
|
-0.09 / -1.30%
|
6.93
|
6.93
|
6.80
|
6.84
|
6.86
|
6.84
|
57,000
|
|
|
11/21/2024
|
+0.05 / +0.73%
|
6.88
|
6.95
|
6.80
|
6.93
|
6.87
|
6.93
|
73,700
|
|
|
11/20/2024
|
0.00 / 0.00%
|
6.88
|
6.90
|
6.72
|
6.88
|
6.86
|
6.88
|
64,500
|
|
|
11/19/2024
|
+0.09 / +1.33%
|
6.82
|
6.92
|
6.76
|
6.88
|
6.79
|
6.88
|
88,700
|
|
|
11/18/2024
|
+0.04 / +0.59%
|
6.97
|
6.97
|
6.70
|
6.79
|
6.82
|
6.79
|
100,400
|
|
|
11/15/2024
|
-0.10 / -1.46%
|
6.85
|
6.94
|
6.74
|
6.75
|
6.83
|
6.75
|
129,100
|
|
|
11/14/2024
|
+0.01 / +0.15%
|
6.84
|
7.00
|
6.84
|
6.85
|
6.92
|
6.85
|
62,200
|
|
|
11/13/2024
|
-0.08 / -1.16%
|
6.97
|
6.97
|
6.45
|
6.84
|
6.83
|
6.84
|
113,100
|
|
|
11/12/2024
|
-0.05 / -0.72%
|
7.03
|
7.03
|
6.92
|
6.92
|
6.93
|
6.92
|
39,500
|
|
|
11/11/2024
|
-0.01 / -0.14%
|
6.95
|
6.99
|
6.90
|
6.97
|
6.93
|
6.97
|
133,100
|
|
|
11/8/2024
|
-0.01 / -0.14%
|
6.99
|
7.09
|
6.86
|
6.98
|
6.97
|
6.98
|
144,500
|
|
|
11/7/2024
|
-0.01 / -0.14%
|
7.00
|
7.07
|
6.97
|
6.99
|
7.01
|
6.99
|
112,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|