|
|
Closing price on 5/31/2022
|
|
| Open |
32.40 |
| High |
33.50 |
| Low |
32.25 |
| Volume |
469,100 |
| Split-adjusted Price |
19.11 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
0.00 / 0.00%
|
32.40
|
33.50
|
32.25
|
32.45
|
32.83
|
19.11
|
469,100
|
|
|
5/30/2022
|
+0.65 / +2.04%
|
31.80
|
33.15
|
31.70
|
32.45
|
32.55
|
19.11
|
720,600
|
|
|
5/27/2022
|
0.00 / 0.00%
|
31.60
|
31.90
|
31.60
|
31.80
|
31.81
|
18.73
|
421,700
|
|
|
5/26/2022
|
+0.20 / +0.63%
|
31.90
|
32.00
|
31.80
|
31.80
|
31.93
|
18.73
|
371,800
|
|
|
5/25/2022
|
+0.65 / +2.10%
|
30.95
|
31.60
|
30.95
|
31.60
|
31.13
|
18.61
|
634,800
|
|
|
5/24/2022
|
-0.15 / -0.48%
|
31.10
|
31.10
|
30.90
|
30.95
|
31.01
|
18.23
|
340,600
|
|
|
5/23/2022
|
-0.60 / -1.89%
|
31.80
|
31.90
|
31.10
|
31.10
|
31.66
|
18.32
|
321,800
|
|
|
5/20/2022
|
+0.05 / +0.16%
|
31.50
|
31.85
|
31.50
|
31.70
|
31.75
|
18.67
|
428,400
|
|
|
5/19/2022
|
+0.05 / +0.16%
|
30.00
|
31.90
|
30.00
|
31.65
|
31.71
|
18.64
|
415,200
|
|
|
5/18/2022
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.30
|
31.60
|
31.63
|
18.61
|
436,500
|
|
|
5/17/2022
|
+1.20 / +3.95%
|
31.00
|
31.90
|
30.25
|
31.60
|
31.50
|
18.61
|
528,400
|
|
|
5/16/2022
|
0.00 / 0.00%
|
30.50
|
31.05
|
30.30
|
30.40
|
30.61
|
17.90
|
311,300
|
|
|
5/13/2022
|
-0.65 / -2.09%
|
31.05
|
31.05
|
29.75
|
30.40
|
30.43
|
17.90
|
441,500
|
|
|
5/12/2022
|
+0.05 / +0.16%
|
31.00
|
31.45
|
30.70
|
31.05
|
31.06
|
18.29
|
611,600
|
|
|
5/11/2022
|
+1.40 / +4.73%
|
30.00
|
31.00
|
29.90
|
31.00
|
30.23
|
18.26
|
184,500
|
|
|
5/10/2022
|
+0.10 / +0.34%
|
29.00
|
30.00
|
28.00
|
29.60
|
29.34
|
17.43
|
331,200
|
|
|
5/9/2022
|
-1.90 / -6.05%
|
31.35
|
31.40
|
29.50
|
29.50
|
30.83
|
17.37
|
696,700
|
|
|
5/6/2022
|
-0.10 / -0.32%
|
31.20
|
32.35
|
30.60
|
31.40
|
31.65
|
18.49
|
526,600
|
|
|
5/5/2022
|
+0.15 / +0.48%
|
31.40
|
31.60
|
31.20
|
31.50
|
31.40
|
18.55
|
318,000
|
|
|
5/4/2022
|
-0.05 / -0.16%
|
31.40
|
31.70
|
31.20
|
31.35
|
31.34
|
18.46
|
195,200
|
|
|
4/29/2022
|
+0.05 / +0.16%
|
31.35
|
31.65
|
31.25
|
31.40
|
31.39
|
18.49
|
339,400
|
|
|
4/28/2022
|
+0.55 / +1.79%
|
31.20
|
31.70
|
30.95
|
31.35
|
31.20
|
18.46
|
461,600
|
|
|
4/27/2022
|
+0.55 / +1.82%
|
30.50
|
31.00
|
30.20
|
30.80
|
30.45
|
18.14
|
508,100
|
|
|
4/26/2022
|
+0.05 / +0.17%
|
28.60
|
31.00
|
28.10
|
30.25
|
29.68
|
17.82
|
279,000
|
|
|
4/25/2022
|
-2.20 / -6.79%
|
33.70
|
33.70
|
30.20
|
30.20
|
31.85
|
17.79
|
295,300
|
|
|
4/22/2022
|
0.00 / 0.00%
|
32.65
|
33.50
|
31.55
|
32.40
|
32.63
|
19.08
|
232,300
|
|
|
4/21/2022
|
+0.90 / +2.86%
|
31.00
|
32.80
|
30.70
|
32.40
|
31.96
|
19.08
|
444,600
|
|
|
4/20/2022
|
-1.10 / -3.37%
|
30.50
|
32.60
|
30.50
|
31.50
|
31.76
|
18.55
|
489,300
|
|
|
4/19/2022
|
-2.20 / -6.32%
|
34.50
|
35.75
|
32.60
|
32.60
|
34.04
|
19.20
|
451,400
|
|
|
4/18/2022
|
-1.60 / -4.40%
|
36.00
|
36.00
|
34.40
|
34.80
|
34.97
|
20.50
|
483,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|