|
Closing price on 3/9/2020
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
21.20 |
| Volume |
131,290 |
| Split-adjusted Price |
5.75 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|