|
|
Closing price on 2/5/2020
|
|
| Open |
23.00 |
| High |
23.20 |
| Low |
22.80 |
| Volume |
296,320 |
| Split-adjusted Price |
6.15 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/6/2020
|
-0.30 / -1.20%
|
24.90
|
25.00
|
24.65
|
24.70
|
24.82
|
6.61
|
190,230
|
|
|
1/3/2020
|
+0.40 / +1.63%
|
24.70
|
25.10
|
24.40
|
25.00
|
24.84
|
6.69
|
298,420
|
|
|
1/2/2020
|
-0.20 / -0.81%
|
24.70
|
24.80
|
24.60
|
24.60
|
24.70
|
6.58
|
180,760
|
|
|
12/31/2019
|
+0.20 / +0.81%
|
24.70
|
24.90
|
24.50
|
24.80
|
24.76
|
6.63
|
256,600
|
|
|
12/30/2019
|
+0.10 / +0.41%
|
24.50
|
24.80
|
24.40
|
24.60
|
24.64
|
6.58
|
3,195,590
|
|
|
12/27/2019
|
+0.20 / +0.82%
|
24.35
|
24.55
|
24.15
|
24.50
|
24.41
|
6.55
|
210,140
|
|
|
12/26/2019
|
+0.05 / +0.21%
|
24.25
|
24.45
|
24.15
|
24.30
|
24.33
|
6.50
|
165,870
|
|
|
12/25/2019
|
-0.10 / -0.41%
|
24.20
|
24.45
|
24.10
|
24.25
|
24.29
|
6.49
|
3,198,900
|
|
|
12/24/2019
|
+0.15 / +0.62%
|
24.25
|
24.40
|
24.10
|
24.35
|
24.29
|
6.51
|
207,990
|
|
|
12/23/2019
|
+0.45 / +1.89%
|
23.80
|
24.20
|
23.80
|
24.20
|
23.98
|
6.47
|
257,250
|
|
|
12/20/2019
|
-0.10 / -0.42%
|
23.85
|
23.90
|
23.70
|
23.75
|
23.80
|
6.35
|
3,165,270
|
|
|
12/19/2019
|
+0.35 / +1.49%
|
23.60
|
24.00
|
23.40
|
23.85
|
23.67
|
6.38
|
283,490
|
|
|
12/18/2019
|
-0.10 / -0.42%
|
23.50
|
23.85
|
23.30
|
23.50
|
23.49
|
6.28
|
209,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|