|
|
Closing price on 3/20/2023
|
|
| Open |
7.05 |
| High |
7.11 |
| Low |
6.95 |
| Volume |
112,300 |
| Split-adjusted Price |
7.00 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
-0.06 / -0.85%
|
7.05
|
7.11
|
6.95
|
7.00
|
7.00
|
7.00
|
112,300
|
|
|
3/17/2023
|
-0.03 / -0.42%
|
7.30
|
7.30
|
7.05
|
7.06
|
7.16
|
7.06
|
142,300
|
|
|
3/16/2023
|
-0.11 / -1.53%
|
7.24
|
7.24
|
6.91
|
7.09
|
7.08
|
7.09
|
181,200
|
|
|
3/15/2023
|
+0.45 / +6.67%
|
7.00
|
7.20
|
6.99
|
7.20
|
7.07
|
7.20
|
448,900
|
|
|
3/14/2023
|
-0.05 / -0.74%
|
6.80
|
6.95
|
6.57
|
6.75
|
6.77
|
6.75
|
238,700
|
|
|
3/13/2023
|
+0.14 / +2.10%
|
6.41
|
6.81
|
6.41
|
6.80
|
6.67
|
6.80
|
190,000
|
|
|
3/10/2023
|
-0.22 / -3.20%
|
6.85
|
6.85
|
6.65
|
6.66
|
6.71
|
6.66
|
148,700
|
|
|
3/9/2023
|
+0.08 / +1.18%
|
6.91
|
6.98
|
6.85
|
6.88
|
6.89
|
6.88
|
139,300
|
|
|
3/8/2023
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.41
|
6.80
|
6.64
|
6.80
|
120,400
|
|
|
3/7/2023
|
-0.14 / -2.08%
|
6.99
|
6.99
|
6.60
|
6.60
|
6.81
|
6.60
|
201,800
|
|
|
3/6/2023
|
+0.44 / +6.98%
|
6.41
|
6.74
|
6.41
|
6.74
|
6.70
|
6.74
|
359,800
|
|
|
3/3/2023
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.38
|
6.30
|
170,200
|
|
|
3/2/2023
|
-0.05 / -0.76%
|
6.49
|
6.60
|
6.49
|
6.50
|
6.56
|
6.50
|
99,200
|
|
|
3/1/2023
|
+0.07 / +1.08%
|
6.48
|
6.55
|
6.30
|
6.55
|
6.48
|
6.55
|
137,000
|
|
|
2/28/2023
|
+0.07 / +1.09%
|
6.70
|
6.70
|
6.42
|
6.48
|
6.50
|
6.48
|
181,300
|
|
|
2/27/2023
|
-0.22 / -3.32%
|
6.20
|
6.70
|
6.20
|
6.41
|
6.42
|
6.41
|
193,800
|
|
|
2/24/2023
|
-0.22 / -3.21%
|
6.99
|
6.99
|
6.63
|
6.63
|
6.78
|
6.63
|
261,400
|
|
|
2/23/2023
|
-0.14 / -2.00%
|
7.00
|
7.10
|
6.76
|
6.85
|
6.87
|
6.85
|
222,400
|
|
|
2/22/2023
|
-0.47 / -6.30%
|
7.22
|
7.34
|
6.99
|
6.99
|
7.15
|
6.99
|
415,400
|
|
|
2/21/2023
|
-0.05 / -0.67%
|
7.65
|
7.75
|
7.46
|
7.46
|
7.59
|
7.46
|
268,500
|
|
|
2/20/2023
|
+0.42 / +5.92%
|
7.00
|
7.58
|
7.00
|
7.51
|
7.29
|
7.51
|
649,100
|
|
|
2/17/2023
|
+0.01 / +0.14%
|
7.09
|
7.24
|
7.05
|
7.09
|
7.14
|
7.09
|
213,500
|
|
|
2/16/2023
|
+0.09 / +1.29%
|
7.00
|
7.20
|
6.98
|
7.08
|
7.08
|
7.08
|
164,300
|
|
|
2/15/2023
|
+0.29 / +4.33%
|
6.62
|
7.10
|
6.62
|
6.99
|
6.92
|
6.99
|
245,900
|
|
|
2/14/2023
|
-0.10 / -1.47%
|
6.53
|
6.83
|
6.47
|
6.70
|
6.68
|
6.70
|
295,400
|
|
|
2/13/2023
|
-0.51 / -6.98%
|
6.96
|
7.09
|
6.80
|
6.80
|
6.82
|
6.80
|
982,900
|
|
|
2/10/2023
|
-0.55 / -7.00%
|
7.90
|
7.90
|
7.31
|
7.31
|
7.48
|
7.31
|
755,800
|
|
|
2/9/2023
|
-0.28 / -3.44%
|
8.19
|
8.19
|
7.85
|
7.86
|
7.99
|
7.86
|
394,500
|
|
|
2/8/2023
|
-0.06 / -0.73%
|
8.20
|
8.25
|
8.00
|
8.14
|
8.13
|
8.14
|
173,700
|
|
|
2/7/2023
|
-0.06 / -0.73%
|
8.22
|
8.40
|
8.20
|
8.20
|
8.27
|
8.20
|
482,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|