|
Closing price on 3/18/2019
|
|
| Open |
26.60 |
| High |
26.60 |
| Low |
26.40 |
| Volume |
204,140 |
| Split-adjusted Price |
7.11 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2019
|
+0.10 / +0.38%
|
26.60
|
26.60
|
26.40
|
26.60
|
26.51
|
7.11
|
204,140
|
|
|
3/15/2019
|
+0.05 / +0.19%
|
26.50
|
26.55
|
26.40
|
26.50
|
26.45
|
7.09
|
83,370
|
|
|
3/14/2019
|
-0.05 / -0.19%
|
26.40
|
26.50
|
26.40
|
26.45
|
26.44
|
7.07
|
83,740
|
|
|
3/13/2019
|
0.00 / 0.00%
|
26.40
|
26.60
|
26.30
|
26.50
|
26.47
|
7.09
|
78,760
|
|
|
3/12/2019
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.30
|
26.50
|
26.46
|
7.09
|
88,520
|
|
|
3/11/2019
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.40
|
26.50
|
26.57
|
7.09
|
87,580
|
|
|
3/8/2019
|
+0.05 / +0.19%
|
26.70
|
26.80
|
26.50
|
26.80
|
26.69
|
7.17
|
92,730
|
|
|
3/7/2019
|
-0.15 / -0.56%
|
27.00
|
27.00
|
26.40
|
26.75
|
26.67
|
7.15
|
86,180
|
|
|
3/6/2019
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.80
|
26.90
|
26.90
|
7.19
|
103,430
|
|
|
3/5/2019
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
7.22
|
97,760
|
|
|
3/4/2019
|
-0.20 / -0.74%
|
27.20
|
27.40
|
27.00
|
27.00
|
27.21
|
7.22
|
129,200
|
|
|
3/1/2019
|
+0.20 / +0.74%
|
27.10
|
27.20
|
26.90
|
27.20
|
26.99
|
7.27
|
128,950
|
|
|
2/28/2019
|
-0.50 / -1.82%
|
27.50
|
27.50
|
26.90
|
27.00
|
27.32
|
7.22
|
153,470
|
|
|
2/27/2019
|
-0.10 / -0.36%
|
27.60
|
27.70
|
27.30
|
27.50
|
27.52
|
7.35
|
183,510
|
|
|
2/26/2019
|
+0.05 / +0.18%
|
27.55
|
27.70
|
27.50
|
27.60
|
27.56
|
7.38
|
209,830
|
|
|
2/25/2019
|
0.00 / 0.00%
|
27.55
|
27.85
|
27.55
|
27.55
|
27.63
|
7.37
|
239,650
|
|
|
2/22/2019
|
+0.05 / +0.18%
|
27.60
|
27.70
|
27.50
|
27.55
|
27.54
|
7.37
|
231,670
|
|
|
2/21/2019
|
0.00 / 0.00%
|
27.50
|
27.75
|
27.50
|
27.50
|
27.58
|
7.35
|
256,230
|
|
|
2/20/2019
|
-0.15 / -0.54%
|
27.60
|
27.65
|
27.40
|
27.50
|
27.47
|
7.35
|
237,670
|
|
|
2/19/2019
|
-0.65 / -2.30%
|
28.00
|
28.00
|
27.35
|
27.65
|
27.62
|
7.39
|
266,230
|
|
|
2/18/2019
|
-0.20 / -0.70%
|
28.50
|
28.60
|
27.70
|
28.30
|
28.12
|
7.57
|
273,290
|
|
|
2/15/2019
|
+0.50 / +1.79%
|
28.00
|
28.50
|
27.95
|
28.50
|
28.18
|
7.62
|
289,640
|
|
|
2/14/2019
|
-14.80 / -34.58%
|
27.00
|
28.00
|
26.90
|
28.00
|
27.11
|
7.49
|
565,240
|
|
|
2/13/2019
|
0.00 / 0.00%
|
42.70
|
42.95
|
42.70
|
42.80
|
42.79
|
7.15
|
257,560
|
|
|
2/12/2019
|
-0.20 / -0.47%
|
43.00
|
43.05
|
42.70
|
42.80
|
42.91
|
7.15
|
169,550
|
|
|
2/11/2019
|
+0.20 / +0.47%
|
42.80
|
43.15
|
42.80
|
43.00
|
42.99
|
7.19
|
262,900
|
|
|
2/1/2019
|
+0.60 / +1.42%
|
42.00
|
42.80
|
42.00
|
42.80
|
42.46
|
7.15
|
297,380
|
|
|
1/31/2019
|
+0.40 / +0.96%
|
41.70
|
42.40
|
41.70
|
42.20
|
41.99
|
7.05
|
207,430
|
|
|
1/30/2019
|
0.00 / 0.00%
|
41.70
|
41.90
|
41.60
|
41.80
|
41.74
|
6.99
|
106,040
|
|
|
1/29/2019
|
+0.20 / +0.48%
|
41.60
|
41.90
|
41.50
|
41.80
|
41.73
|
6.99
|
157,450
|
|
|