|
Closing price on 3/19/2020
|
|
| Open |
14.55 |
| High |
16.00 |
| Low |
14.55 |
| Volume |
10,570 |
| Split-adjusted Price |
4.28 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
+0.40 / +2.56%
|
14.55
|
16.00
|
14.55
|
16.00
|
15.42
|
4.28
|
10,570
|
|
|
3/18/2020
|
-1.15 / -6.87%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.17
|
41,040
|
|
|
3/17/2020
|
-1.25 / -6.94%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
4.48
|
7,240
|
|
|
3/16/2020
|
-1.35 / -6.98%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.40
|
4.81
|
130
|
|
|
3/13/2020
|
-1.45 / -6.97%
|
19.75
|
20.00
|
19.35
|
19.35
|
19.53
|
5.17
|
109,730
|
|
|
3/12/2020
|
-0.40 / -1.89%
|
21.00
|
21.00
|
19.75
|
20.80
|
20.54
|
5.56
|
217,840
|
|
|
3/11/2020
|
-0.40 / -1.85%
|
21.60
|
21.70
|
21.10
|
21.20
|
21.41
|
5.67
|
158,210
|
|
|
3/10/2020
|
+0.10 / +0.47%
|
21.30
|
21.60
|
21.20
|
21.60
|
21.40
|
5.78
|
171,960
|
|
|
3/9/2020
|
-0.80 / -3.59%
|
22.00
|
22.20
|
21.20
|
21.50
|
21.84
|
5.75
|
131,290
|
|
|
3/6/2020
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.15
|
22.30
|
22.27
|
5.96
|
201,710
|
|
|
3/5/2020
|
-0.15 / -0.67%
|
22.50
|
22.55
|
22.30
|
22.40
|
22.43
|
5.99
|
252,710
|
|
|
3/4/2020
|
-0.10 / -0.44%
|
22.60
|
22.65
|
22.40
|
22.55
|
22.50
|
6.03
|
188,680
|
|
|
3/3/2020
|
+0.15 / +0.67%
|
22.50
|
22.75
|
22.35
|
22.65
|
22.58
|
6.06
|
199,240
|
|
|
3/2/2020
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.20
|
22.50
|
22.40
|
6.02
|
107,030
|
|
|
2/28/2020
|
+0.30 / +1.34%
|
22.40
|
22.80
|
22.30
|
22.70
|
22.59
|
6.07
|
401,730
|
|
|
2/27/2020
|
+0.10 / +0.45%
|
22.30
|
22.40
|
22.15
|
22.40
|
22.33
|
5.99
|
183,420
|
|
|
2/26/2020
|
-0.20 / -0.89%
|
22.30
|
22.40
|
22.20
|
22.30
|
22.31
|
5.96
|
185,610
|
|
|
2/25/2020
|
+0.20 / +0.90%
|
22.25
|
22.50
|
22.20
|
22.50
|
22.31
|
6.02
|
298,930
|
|
|
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
|
|
|