|
|
Closing price on 4/24/2024
|
|
| Open |
8.05 |
| High |
8.21 |
| Low |
8.02 |
| Volume |
211,300 |
| Split-adjusted Price |
8.02 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2024
|
+0.01 / +0.12%
|
8.05
|
8.21
|
8.02
|
8.02
|
8.13
|
8.02
|
211,300
|
|
|
4/23/2024
|
+0.11 / +1.39%
|
7.90
|
8.07
|
7.90
|
8.01
|
8.01
|
8.01
|
2,754,800
|
|
|
4/22/2024
|
+0.01 / +0.13%
|
7.83
|
8.19
|
7.83
|
7.90
|
8.01
|
7.90
|
241,100
|
|
|
4/19/2024
|
-0.34 / -4.13%
|
8.23
|
8.23
|
7.81
|
7.89
|
7.97
|
7.89
|
517,000
|
|
|
4/17/2024
|
-0.25 / -2.95%
|
8.48
|
8.55
|
8.20
|
8.23
|
8.36
|
8.23
|
198,900
|
|
|
4/16/2024
|
-0.23 / -2.64%
|
8.70
|
8.70
|
8.11
|
8.48
|
8.53
|
8.48
|
978,800
|
|
|
4/15/2024
|
-0.26 / -2.90%
|
8.97
|
9.06
|
8.70
|
8.71
|
8.94
|
8.71
|
1,573,800
|
|
|
4/12/2024
|
+0.07 / +0.79%
|
8.91
|
9.01
|
8.90
|
8.97
|
8.96
|
8.97
|
1,847,500
|
|
|
4/11/2024
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.79
|
8.90
|
8.89
|
8.90
|
850,100
|
|
|
4/10/2024
|
+0.24 / +2.77%
|
8.66
|
8.93
|
8.66
|
8.90
|
8.87
|
8.90
|
1,058,900
|
|
|
4/9/2024
|
+0.19 / +2.24%
|
8.48
|
8.66
|
8.48
|
8.66
|
8.59
|
8.66
|
1,178,800
|
|
|
4/8/2024
|
-0.30 / -3.42%
|
8.41
|
8.69
|
8.41
|
8.47
|
8.50
|
8.47
|
761,400
|
|
|
4/5/2024
|
+0.17 / +1.98%
|
8.41
|
8.83
|
8.37
|
8.77
|
8.61
|
8.77
|
1,913,300
|
|
|
4/4/2024
|
-0.36 / -4.02%
|
8.96
|
8.96
|
8.50
|
8.60
|
8.68
|
8.60
|
1,992,800
|
|
|
4/3/2024
|
-0.25 / -2.71%
|
9.20
|
9.28
|
8.90
|
8.96
|
9.12
|
8.96
|
1,211,800
|
|
|
4/2/2024
|
-0.19 / -2.02%
|
9.40
|
9.49
|
9.20
|
9.21
|
9.28
|
9.21
|
766,800
|
|
|
4/1/2024
|
+0.42 / +4.68%
|
8.90
|
9.42
|
8.82
|
9.40
|
9.18
|
9.40
|
1,663,600
|
|
|
3/29/2024
|
-0.17 / -1.86%
|
9.11
|
9.15
|
8.88
|
8.98
|
8.93
|
8.98
|
502,400
|
|
|
3/28/2024
|
0.00 / 0.00%
|
9.15
|
9.16
|
9.03
|
9.15
|
9.10
|
9.15
|
457,000
|
|
|
3/27/2024
|
-0.07 / -0.76%
|
9.25
|
9.30
|
9.03
|
9.15
|
9.13
|
9.15
|
474,500
|
|
|
3/26/2024
|
+0.42 / +4.77%
|
8.70
|
9.22
|
8.70
|
9.22
|
9.00
|
9.22
|
880,800
|
|
|
3/25/2024
|
-0.11 / -1.23%
|
8.91
|
9.09
|
8.80
|
8.80
|
8.96
|
8.80
|
600,400
|
|
|
3/22/2024
|
-0.07 / -0.78%
|
8.99
|
9.10
|
8.81
|
8.91
|
8.99
|
8.91
|
730,900
|
|
|
3/21/2024
|
+0.28 / +3.22%
|
8.75
|
8.98
|
8.74
|
8.98
|
8.88
|
8.98
|
929,800
|
|
|
3/20/2024
|
+0.05 / +0.58%
|
8.65
|
8.76
|
8.60
|
8.70
|
8.68
|
8.70
|
344,900
|
|
|
3/19/2024
|
-0.04 / -0.46%
|
8.70
|
8.75
|
8.60
|
8.65
|
8.68
|
8.65
|
1,561,000
|
|
|
3/18/2024
|
-0.01 / -0.11%
|
8.72
|
8.92
|
8.40
|
8.69
|
8.72
|
8.69
|
822,800
|
|
|
3/15/2024
|
+0.13 / +1.52%
|
8.57
|
8.80
|
8.57
|
8.70
|
8.68
|
8.70
|
683,100
|
|
|
3/14/2024
|
+0.16 / +1.90%
|
8.40
|
8.61
|
8.40
|
8.57
|
8.55
|
8.57
|
962,400
|
|
|
3/13/2024
|
+0.06 / +0.72%
|
8.35
|
8.51
|
8.33
|
8.41
|
8.42
|
8.41
|
545,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|