|
Closing price on 2/24/2020
|
|
| Open |
22.35 |
| High |
22.45 |
| Low |
22.30 |
| Volume |
191,160 |
| Split-adjusted Price |
5.96 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2020
|
-0.15 / -0.67%
|
22.35
|
22.45
|
22.30
|
22.30
|
22.35
|
5.96
|
191,160
|
|
|
2/21/2020
|
-0.05 / -0.22%
|
22.40
|
22.45
|
22.30
|
22.45
|
22.41
|
6.00
|
176,190
|
|
|
2/20/2020
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.35
|
22.50
|
22.42
|
6.02
|
184,260
|
|
|
2/19/2020
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.40
|
22.40
|
22.42
|
5.99
|
269,080
|
|
|
2/18/2020
|
0.00 / 0.00%
|
22.50
|
22.55
|
22.35
|
22.50
|
22.45
|
6.02
|
178,170
|
|
|
2/17/2020
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.45
|
22.50
|
22.55
|
6.02
|
162,740
|
|
|
2/14/2020
|
-0.05 / -0.22%
|
22.60
|
22.75
|
22.55
|
22.70
|
22.61
|
6.07
|
154,810
|
|
|
2/13/2020
|
-0.05 / -0.22%
|
22.70
|
22.80
|
22.50
|
22.75
|
22.67
|
6.08
|
199,400
|
|
|
2/12/2020
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.55
|
22.80
|
22.68
|
6.10
|
219,050
|
|
|
2/11/2020
|
-0.05 / -0.22%
|
22.75
|
22.90
|
22.60
|
22.70
|
22.69
|
6.07
|
206,680
|
|
|
2/10/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.75
|
22.72
|
6.08
|
139,860
|
|
|
2/7/2020
|
-0.05 / -0.22%
|
22.80
|
23.00
|
22.65
|
22.75
|
22.73
|
6.08
|
146,510
|
|
|
2/6/2020
|
-0.20 / -0.87%
|
23.00
|
23.05
|
22.70
|
22.80
|
22.81
|
6.10
|
162,500
|
|
|
2/5/2020
|
-0.20 / -0.86%
|
23.00
|
23.20
|
22.80
|
23.00
|
22.99
|
6.15
|
296,320
|
|
|
2/4/2020
|
-0.20 / -0.85%
|
23.30
|
23.40
|
23.10
|
23.20
|
23.28
|
6.20
|
167,610
|
|
|
2/3/2020
|
-0.10 / -0.43%
|
23.30
|
23.50
|
22.60
|
23.40
|
23.04
|
6.26
|
189,600
|
|
|
1/31/2020
|
-0.20 / -0.84%
|
23.80
|
24.00
|
23.50
|
23.50
|
23.71
|
6.28
|
213,400
|
|
|
1/30/2020
|
-0.40 / -1.66%
|
23.90
|
24.10
|
23.60
|
23.70
|
23.84
|
6.34
|
175,790
|
|
|
1/22/2020
|
+0.30 / +1.26%
|
23.80
|
24.10
|
23.70
|
24.10
|
23.93
|
6.45
|
277,150
|
|
|
1/21/2020
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.60
|
23.80
|
23.77
|
6.37
|
207,350
|
|
|
1/20/2020
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.90
|
6.39
|
180,810
|
|
|
1/17/2020
|
-0.40 / -1.63%
|
24.35
|
24.50
|
24.00
|
24.10
|
24.20
|
6.45
|
135,760
|
|
|
1/16/2020
|
-0.20 / -0.81%
|
24.70
|
24.90
|
24.40
|
24.50
|
24.68
|
6.55
|
166,480
|
|
|
1/15/2020
|
+0.10 / +0.41%
|
24.60
|
24.80
|
24.40
|
24.70
|
24.63
|
6.61
|
247,050
|
|
|
1/14/2020
|
-0.20 / -0.81%
|
24.70
|
24.90
|
24.50
|
24.60
|
24.69
|
6.58
|
224,560
|
|
|
1/13/2020
|
0.00 / 0.00%
|
24.75
|
24.80
|
24.55
|
24.80
|
24.67
|
6.63
|
164,320
|
|
|
1/10/2020
|
+0.05 / +0.20%
|
24.75
|
24.80
|
24.65
|
24.80
|
24.75
|
6.63
|
157,200
|
|
|
1/9/2020
|
+0.15 / +0.61%
|
24.65
|
24.90
|
24.40
|
24.75
|
24.64
|
6.62
|
271,100
|
|
|
1/8/2020
|
-0.20 / -0.81%
|
24.60
|
24.80
|
24.50
|
24.60
|
24.64
|
6.58
|
189,580
|
|
|
1/7/2020
|
+0.10 / +0.40%
|
24.70
|
24.90
|
24.60
|
24.80
|
24.73
|
6.63
|
257,100
|
|
|