|
Closing price on 5/29/2020
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.05 |
| Volume |
2,545,410 |
| Split-adjusted Price |
4.31 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
-0.20 / -1.23%
|
16.20
|
16.50
|
16.05
|
16.10
|
16.21
|
4.31
|
2,545,410
|
|
|
5/28/2020
|
-0.45 / -2.69%
|
16.90
|
17.00
|
16.25
|
16.30
|
16.57
|
4.36
|
1,880,720
|
|
|
5/27/2020
|
+0.25 / +1.52%
|
17.00
|
17.20
|
16.75
|
16.75
|
16.94
|
4.48
|
2,354,150
|
|
|
5/26/2020
|
+1.05 / +6.80%
|
15.55
|
16.50
|
15.55
|
16.50
|
16.28
|
4.41
|
3,012,110
|
|
|
5/25/2020
|
+0.15 / +0.98%
|
15.30
|
15.55
|
15.30
|
15.45
|
15.44
|
4.13
|
544,480
|
|
|
5/22/2020
|
-0.05 / -0.33%
|
15.40
|
15.55
|
15.30
|
15.30
|
15.41
|
4.09
|
345,520
|
|
|
5/21/2020
|
+0.15 / +0.99%
|
15.20
|
15.70
|
15.20
|
15.35
|
15.46
|
4.11
|
611,340
|
|
|
5/20/2020
|
0.00 / 0.00%
|
15.30
|
15.35
|
15.20
|
15.20
|
15.27
|
4.07
|
409,590
|
|
|
5/19/2020
|
0.00 / 0.00%
|
15.30
|
15.45
|
15.15
|
15.20
|
15.25
|
4.07
|
507,880
|
|
|
5/18/2020
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.24
|
4.07
|
404,760
|
|
|
5/15/2020
|
-0.25 / -1.61%
|
15.55
|
15.55
|
15.25
|
15.30
|
15.37
|
4.09
|
425,770
|
|
|
5/14/2020
|
-0.15 / -0.96%
|
15.70
|
15.85
|
15.55
|
15.55
|
15.66
|
4.16
|
516,500
|
|
|
5/13/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.83
|
4.20
|
578,750
|
|
|
5/12/2020
|
+0.30 / +1.95%
|
15.40
|
16.15
|
15.35
|
15.70
|
15.76
|
4.20
|
722,190
|
|
|
5/11/2020
|
+0.20 / +1.32%
|
15.10
|
15.45
|
15.10
|
15.40
|
15.32
|
4.12
|
637,720
|
|
|
5/8/2020
|
0.00 / 0.00%
|
15.25
|
15.35
|
15.05
|
15.20
|
15.21
|
4.07
|
285,800
|
|
|
5/7/2020
|
0.00 / 0.00%
|
15.30
|
15.35
|
15.15
|
15.20
|
15.26
|
4.07
|
347,200
|
|
|
5/6/2020
|
+0.20 / +1.33%
|
15.00
|
15.45
|
15.00
|
15.20
|
15.27
|
4.07
|
394,490
|
|
|
5/5/2020
|
0.00 / 0.00%
|
15.00
|
15.25
|
14.85
|
15.00
|
15.04
|
4.01
|
293,430
|
|
|
5/4/2020
|
-0.30 / -1.96%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.19
|
4.01
|
282,410
|
|
|
4/29/2020
|
-0.10 / -0.65%
|
15.30
|
15.60
|
15.20
|
15.30
|
15.33
|
4.09
|
293,620
|
|
|
4/28/2020
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.34
|
4.12
|
218,790
|
|
|
4/27/2020
|
-0.30 / -1.92%
|
15.70
|
15.75
|
15.00
|
15.30
|
15.35
|
4.09
|
329,410
|
|
|
4/24/2020
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.10
|
15.60
|
15.41
|
4.17
|
2,908,470
|
|
|
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
|
|
|