|
Closing price on 6/19/2019
|
|
| Open |
24.50 |
| High |
24.60 |
| Low |
24.30 |
| Volume |
215,150 |
| Split-adjusted Price |
6.53 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2019
|
-0.20 / -0.81%
|
24.50
|
24.60
|
24.30
|
24.40
|
24.45
|
6.53
|
215,150
|
|
|
6/18/2019
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.50
|
24.60
|
24.59
|
6.58
|
209,460
|
|
|
6/17/2019
|
-0.20 / -0.80%
|
24.85
|
25.00
|
24.65
|
24.70
|
24.79
|
6.61
|
263,280
|
|
|
6/14/2019
|
+0.10 / +0.40%
|
24.75
|
24.90
|
24.75
|
24.90
|
24.81
|
6.66
|
358,040
|
|
|
6/13/2019
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.70
|
24.80
|
24.78
|
6.63
|
228,310
|
|
|
6/12/2019
|
-0.20 / -0.80%
|
25.10
|
25.15
|
24.80
|
24.80
|
24.92
|
6.63
|
301,260
|
|
|
6/11/2019
|
+0.20 / +0.81%
|
24.85
|
25.10
|
24.85
|
25.00
|
24.97
|
6.69
|
688,350
|
|
|
6/10/2019
|
+0.30 / +1.22%
|
24.55
|
24.95
|
24.55
|
24.80
|
24.72
|
6.63
|
553,660
|
|
|
6/7/2019
|
-0.10 / -0.41%
|
24.60
|
24.80
|
24.50
|
24.50
|
24.61
|
6.55
|
296,440
|
|
|
6/6/2019
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.50
|
24.60
|
24.53
|
6.58
|
346,520
|
|
|
6/5/2019
|
-0.25 / -1.01%
|
24.65
|
24.70
|
24.40
|
24.40
|
24.55
|
6.53
|
175,600
|
|
|
6/4/2019
|
-0.05 / -0.20%
|
24.80
|
24.80
|
24.55
|
24.65
|
24.68
|
6.59
|
148,250
|
|
|
6/3/2019
|
-0.10 / -0.40%
|
24.85
|
24.85
|
24.60
|
24.70
|
24.70
|
6.61
|
187,270
|
|
|
5/31/2019
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.70
|
24.80
|
24.81
|
6.63
|
419,140
|
|
|
5/30/2019
|
-0.55 / -2.16%
|
25.50
|
25.50
|
24.90
|
24.90
|
25.14
|
6.66
|
272,580
|
|
|
5/29/2019
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.30
|
25.45
|
25.42
|
6.81
|
181,800
|
|
|
5/28/2019
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.40
|
25.65
|
25.61
|
6.86
|
241,890
|
|
|
5/27/2019
|
+0.05 / +0.20%
|
25.60
|
25.70
|
25.50
|
25.65
|
25.62
|
6.86
|
196,810
|
|
|
5/24/2019
|
+0.10 / +0.39%
|
25.60
|
25.60
|
25.40
|
25.60
|
25.50
|
6.85
|
200,200
|
|
|
5/23/2019
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.40
|
25.50
|
25.69
|
6.82
|
237,570
|
|
|
5/22/2019
|
+0.05 / +0.19%
|
25.75
|
25.80
|
25.70
|
25.80
|
25.75
|
6.90
|
196,240
|
|
|
5/21/2019
|
-0.15 / -0.58%
|
25.85
|
25.85
|
25.65
|
25.75
|
25.72
|
6.89
|
220,170
|
|
|
5/20/2019
|
+0.05 / +0.19%
|
25.85
|
26.00
|
25.75
|
25.90
|
25.91
|
6.93
|
271,090
|
|
|
5/17/2019
|
+0.05 / +0.19%
|
25.80
|
25.90
|
25.80
|
25.85
|
25.84
|
6.91
|
285,070
|
|
|
5/16/2019
|
+0.05 / +0.19%
|
25.80
|
25.85
|
25.75
|
25.80
|
25.78
|
6.90
|
379,848
|
|
|
5/15/2019
|
0.00 / 0.00%
|
25.70
|
25.85
|
25.70
|
25.75
|
25.72
|
6.89
|
683,450
|
|
|
5/14/2019
|
+0.05 / +0.19%
|
25.60
|
25.80
|
25.60
|
25.75
|
25.71
|
6.89
|
202,980
|
|
|
5/13/2019
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.45
|
25.70
|
25.65
|
6.87
|
218,480
|
|
|
5/10/2019
|
-0.20 / -0.77%
|
25.90
|
25.95
|
25.70
|
25.70
|
25.87
|
6.87
|
220,790
|
|
|
5/9/2019
|
+0.05 / +0.19%
|
25.85
|
26.00
|
25.85
|
25.90
|
25.90
|
6.93
|
298,200
|
|
|