|
|
Closing price on 6/21/2023
|
|
| Open |
8.95 |
| High |
9.08 |
| Low |
8.93 |
| Volume |
959,400 |
| Split-adjusted Price |
9.06 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2023
|
+0.11 / +1.23%
|
8.95
|
9.08
|
8.93
|
9.06
|
8.99
|
9.06
|
959,400
|
|
|
6/20/2023
|
+0.15 / +1.70%
|
8.80
|
9.04
|
8.79
|
8.95
|
8.86
|
8.95
|
797,800
|
|
|
6/19/2023
|
-0.30 / -3.30%
|
9.10
|
9.15
|
8.79
|
8.80
|
8.88
|
8.80
|
1,680,800
|
|
|
6/16/2023
|
-0.09 / -0.98%
|
9.30
|
9.46
|
9.10
|
9.10
|
9.26
|
9.10
|
1,448,300
|
|
|
6/15/2023
|
-0.04 / -0.43%
|
9.23
|
9.30
|
9.10
|
9.19
|
9.19
|
9.19
|
1,014,300
|
|
|
6/14/2023
|
-0.37 / -3.85%
|
9.76
|
9.77
|
9.22
|
9.23
|
9.50
|
9.23
|
1,800,900
|
|
|
6/13/2023
|
+0.09 / +0.95%
|
9.59
|
9.95
|
9.53
|
9.60
|
9.69
|
9.60
|
2,423,600
|
|
|
6/12/2023
|
+0.51 / +5.67%
|
9.05
|
9.58
|
9.00
|
9.51
|
9.28
|
9.51
|
2,226,900
|
|
|
6/9/2023
|
0.00 / 0.00%
|
9.00
|
9.07
|
8.71
|
9.00
|
8.89
|
9.00
|
1,645,200
|
|
|
6/8/2023
|
-0.41 / -4.36%
|
9.48
|
9.48
|
9.00
|
9.00
|
9.21
|
9.00
|
2,403,300
|
|
|
6/7/2023
|
+0.11 / +1.18%
|
9.35
|
9.57
|
9.20
|
9.41
|
9.39
|
9.41
|
2,046,100
|
|
|
6/6/2023
|
+0.60 / +6.90%
|
8.72
|
9.30
|
8.72
|
9.30
|
8.95
|
9.30
|
2,100,100
|
|
|
6/5/2023
|
-0.30 / -3.33%
|
9.10
|
9.29
|
8.68
|
8.70
|
8.89
|
8.70
|
3,145,600
|
|
|
6/2/2023
|
-0.25 / -2.70%
|
9.60
|
9.60
|
8.92
|
9.00
|
9.15
|
9.00
|
4,039,900
|
|
|
6/1/2023
|
+0.12 / +1.31%
|
9.73
|
9.76
|
9.25
|
9.25
|
9.58
|
9.25
|
4,830,000
|
|
|
5/31/2023
|
+0.59 / +6.91%
|
9.00
|
9.13
|
8.85
|
9.13
|
9.07
|
9.13
|
1,887,600
|
|
|
5/30/2023
|
+0.39 / +4.79%
|
8.17
|
8.70
|
8.15
|
8.54
|
8.35
|
8.54
|
6,689,000
|
|
|
5/29/2023
|
+0.04 / +0.49%
|
8.47
|
8.47
|
8.11
|
8.15
|
8.16
|
8.15
|
2,112,600
|
|
|
5/26/2023
|
+0.06 / +0.75%
|
8.14
|
8.14
|
8.05
|
8.11
|
8.08
|
8.11
|
235,800
|
|
|
5/25/2023
|
-0.07 / -0.86%
|
8.10
|
8.12
|
8.03
|
8.05
|
8.07
|
8.05
|
374,300
|
|
|
5/24/2023
|
-0.03 / -0.37%
|
8.35
|
8.35
|
8.10
|
8.12
|
8.18
|
8.12
|
552,400
|
|
|
5/23/2023
|
-0.05 / -0.61%
|
8.32
|
8.32
|
8.15
|
8.15
|
8.19
|
8.15
|
220,500
|
|
|
5/22/2023
|
+0.10 / +1.23%
|
8.12
|
8.29
|
8.10
|
8.20
|
8.18
|
8.20
|
379,500
|
|
|
5/19/2023
|
-0.04 / -0.49%
|
8.16
|
8.20
|
8.00
|
8.10
|
8.06
|
8.10
|
322,500
|
|
|
5/18/2023
|
+0.04 / +0.49%
|
8.10
|
8.19
|
8.05
|
8.14
|
8.08
|
8.14
|
217,600
|
|
|
5/17/2023
|
-0.10 / -1.22%
|
8.21
|
8.35
|
8.10
|
8.10
|
8.23
|
8.10
|
382,900
|
|
|
5/16/2023
|
-0.07 / -0.85%
|
8.15
|
8.35
|
8.15
|
8.20
|
8.23
|
8.20
|
220,000
|
|
|
5/15/2023
|
-0.16 / -1.90%
|
8.43
|
8.45
|
8.27
|
8.27
|
8.34
|
8.27
|
590,400
|
|
|
5/12/2023
|
0.00 / 0.00%
|
8.42
|
8.45
|
8.25
|
8.43
|
8.35
|
8.43
|
452,700
|
|
|
5/11/2023
|
+0.13 / +1.57%
|
8.31
|
8.55
|
8.31
|
8.43
|
8.46
|
8.43
|
504,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|