|
Closing price on 4/23/2020
|
|
| Open |
14.95 |
| High |
15.40 |
| Low |
14.85 |
| Volume |
315,570 |
| Split-adjusted Price |
4.09 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2020
|
+0.45 / +3.03%
|
14.95
|
15.40
|
14.85
|
15.30
|
15.12
|
4.09
|
315,570
|
|
|
4/22/2020
|
-0.45 / -2.94%
|
14.80
|
15.00
|
14.75
|
14.85
|
14.84
|
3.97
|
367,460
|
|
|
4/21/2020
|
-0.60 / -3.77%
|
15.70
|
15.70
|
15.00
|
15.30
|
15.35
|
4.09
|
343,930
|
|
|
4/20/2020
|
-0.30 / -1.85%
|
16.40
|
16.45
|
15.80
|
15.90
|
15.99
|
4.25
|
516,650
|
|
|
4/17/2020
|
+0.75 / +4.85%
|
15.60
|
16.20
|
15.45
|
16.20
|
15.77
|
4.33
|
754,000
|
|
|
4/16/2020
|
-0.45 / -2.83%
|
15.80
|
15.80
|
15.30
|
15.45
|
15.48
|
4.13
|
407,250
|
|
|
4/15/2020
|
-0.30 / -1.85%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.73
|
4.25
|
475,240
|
|
|
4/14/2020
|
-0.50 / -2.99%
|
16.40
|
16.60
|
15.95
|
16.20
|
16.19
|
4.33
|
220,320
|
|
|
4/13/2020
|
+0.90 / +5.70%
|
16.90
|
16.90
|
16.65
|
16.70
|
16.82
|
4.47
|
445,650
|
|
|
4/10/2020
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.23
|
341,310
|
|
|
4/9/2020
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.82
|
3.96
|
41,020
|
|
|
4/8/2020
|
0.00 / 0.00%
|
14.95
|
15.05
|
14.65
|
15.00
|
14.94
|
4.01
|
22,690
|
|
|
4/7/2020
|
+0.05 / +0.33%
|
14.95
|
15.10
|
14.90
|
15.00
|
14.95
|
4.01
|
22,210
|
|
|
4/6/2020
|
+0.15 / +1.01%
|
14.80
|
15.20
|
14.80
|
14.95
|
14.91
|
4.00
|
17,640
|
|
|
4/3/2020
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.65
|
3.96
|
10,580
|
|
|
4/1/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.95
|
15.00
|
14.99
|
4.01
|
9,670
|
|
|
3/31/2020
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.45
|
15.00
|
14.90
|
4.01
|
8,190
|
|
|
3/30/2020
|
-0.10 / -0.64%
|
15.55
|
15.55
|
14.75
|
15.50
|
15.34
|
4.15
|
160
|
|
|
3/27/2020
|
-0.15 / -0.95%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.16
|
4.17
|
14,780
|
|
|
3/26/2020
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.00
|
15.75
|
15.13
|
4.21
|
14,870
|
|
|
3/25/2020
|
+0.10 / +0.63%
|
15.10
|
16.00
|
14.70
|
15.90
|
15.41
|
4.25
|
59,650
|
|
|
3/24/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.00
|
15.80
|
15.48
|
4.23
|
14,860
|
|
|
3/23/2020
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.20
|
15.80
|
15.90
|
4.23
|
12,390
|
|
|
3/20/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.28
|
510
|
|
|
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
|
|
|