|
|
Closing price on 12/24/2025
|
|
| Open |
8.75 |
| High |
9.10 |
| Low |
8.54 |
| Volume |
1,600,300 |
| Split-adjusted Price |
9.00 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2025
|
+0.30 / +3.45%
|
8.75
|
9.10
|
8.54
|
9.00
|
8.86
|
9.00
|
1,600,300
|
|
|
12/23/2025
|
+0.39 / +4.69%
|
8.30
|
8.89
|
8.11
|
8.70
|
8.55
|
8.70
|
1,197,000
|
|
|
12/22/2025
|
-0.58 / -6.52%
|
8.80
|
8.81
|
8.27
|
8.31
|
8.41
|
8.31
|
1,739,700
|
|
|
12/19/2025
|
0.00 / 0.00%
|
8.82
|
9.00
|
8.81
|
8.89
|
8.90
|
8.89
|
389,600
|
|
|
12/18/2025
|
-0.26 / -2.84%
|
9.15
|
9.15
|
8.89
|
8.89
|
8.94
|
8.89
|
307,600
|
|
|
12/17/2025
|
+0.25 / +2.81%
|
9.00
|
9.18
|
8.85
|
9.15
|
9.00
|
9.15
|
317,200
|
|
|
12/16/2025
|
0.00 / 0.00%
|
8.98
|
8.98
|
8.80
|
8.90
|
8.88
|
8.90
|
198,100
|
|
|
12/15/2025
|
-0.10 / -1.11%
|
8.91
|
9.04
|
8.86
|
8.90
|
8.91
|
8.90
|
314,100
|
|
|
12/12/2025
|
-0.12 / -1.32%
|
9.12
|
9.17
|
8.90
|
9.00
|
9.02
|
9.00
|
425,300
|
|
|
12/11/2025
|
-0.08 / -0.87%
|
9.27
|
9.31
|
9.11
|
9.12
|
9.19
|
9.12
|
280,400
|
|
|
12/10/2025
|
-0.25 / -2.65%
|
9.45
|
9.50
|
9.20
|
9.20
|
9.35
|
9.20
|
262,800
|
|
|
12/9/2025
|
-0.05 / -0.53%
|
9.55
|
9.55
|
9.38
|
9.45
|
9.45
|
9.45
|
180,100
|
|
|
12/8/2025
|
-0.06 / -0.63%
|
9.56
|
9.56
|
9.45
|
9.50
|
9.49
|
9.50
|
341,900
|
|
|
12/5/2025
|
-0.06 / -0.62%
|
9.60
|
9.76
|
9.47
|
9.56
|
9.58
|
9.56
|
864,300
|
|
|
12/4/2025
|
-0.07 / -0.72%
|
9.70
|
9.80
|
9.55
|
9.62
|
9.62
|
9.62
|
352,100
|
|
|
12/3/2025
|
+0.24 / +2.54%
|
9.45
|
9.69
|
9.38
|
9.69
|
9.55
|
9.69
|
972,800
|
|
|
12/2/2025
|
-0.15 / -1.56%
|
9.60
|
9.60
|
9.40
|
9.45
|
9.46
|
9.45
|
504,500
|
|
|
12/1/2025
|
-0.10 / -1.03%
|
9.63
|
9.70
|
9.46
|
9.60
|
9.57
|
9.60
|
326,300
|
|
|
11/28/2025
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.68
|
9.70
|
684,300
|
|
|
11/27/2025
|
+0.13 / +1.37%
|
9.41
|
9.60
|
9.35
|
9.60
|
9.48
|
9.60
|
8,212,800
|
|
|
11/26/2025
|
+0.14 / +1.50%
|
9.40
|
9.49
|
9.26
|
9.47
|
9.37
|
9.47
|
344,600
|
|
|
11/25/2025
|
-0.27 / -2.81%
|
9.45
|
9.60
|
9.33
|
9.33
|
9.41
|
9.33
|
260,800
|
|
|
11/24/2025
|
+0.10 / +1.05%
|
9.40
|
9.67
|
9.36
|
9.60
|
9.52
|
9.60
|
614,700
|
|
|
11/21/2025
|
+0.15 / +1.60%
|
9.30
|
9.57
|
9.20
|
9.50
|
9.42
|
9.50
|
920,400
|
|
|
11/20/2025
|
+0.21 / +2.30%
|
9.20
|
9.40
|
9.05
|
9.35
|
9.20
|
9.35
|
482,600
|
|
|
11/19/2025
|
-0.03 / -0.33%
|
9.17
|
9.22
|
9.09
|
9.14
|
9.15
|
9.14
|
297,900
|
|
|
11/18/2025
|
0.00 / 0.00%
|
9.20
|
9.24
|
9.16
|
9.17
|
9.18
|
9.17
|
393,300
|
|
|
11/17/2025
|
-0.17 / -1.82%
|
9.32
|
9.40
|
9.17
|
9.17
|
9.28
|
9.17
|
449,700
|
|
|
11/14/2025
|
+0.24 / +2.64%
|
9.37
|
9.37
|
9.10
|
9.34
|
9.20
|
9.34
|
433,200
|
|
|
11/13/2025
|
-0.26 / -2.78%
|
9.39
|
9.39
|
9.10
|
9.10
|
9.23
|
9.10
|
451,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|