|
Closing price on 4/8/2020
|
|
| Open |
14.95 |
| High |
15.05 |
| Low |
14.65 |
| Volume |
22,690 |
| Split-adjusted Price |
4.01 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|