|
|
Closing price on 6/22/2020
|
|
| Open |
18.35 |
| High |
19.20 |
| Low |
18.30 |
| Volume |
2,354,320 |
| Split-adjusted Price |
5.13 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2020
|
+0.90 / +4.92%
|
18.35
|
19.20
|
18.30
|
19.20
|
18.86
|
5.13
|
2,354,320
|
|
|
6/19/2020
|
+0.30 / +1.67%
|
18.10
|
18.40
|
18.05
|
18.30
|
18.25
|
4.89
|
794,310
|
|
|
6/18/2020
|
-0.30 / -1.64%
|
18.20
|
18.30
|
17.95
|
18.00
|
18.07
|
4.81
|
998,060
|
|
|
6/17/2020
|
0.00 / 0.00%
|
18.40
|
18.45
|
18.00
|
18.30
|
18.23
|
4.89
|
818,160
|
|
|
6/16/2020
|
+0.30 / +1.67%
|
18.20
|
18.50
|
18.05
|
18.30
|
18.29
|
4.89
|
1,360,680
|
|
|
6/15/2020
|
-0.40 / -2.17%
|
18.40
|
18.45
|
17.70
|
18.00
|
18.06
|
4.81
|
1,397,130
|
|
|
6/12/2020
|
+0.90 / +5.14%
|
16.90
|
18.70
|
16.60
|
18.40
|
17.86
|
4.92
|
2,405,030
|
|
|
6/11/2020
|
-1.15 / -6.17%
|
18.60
|
18.70
|
17.50
|
17.50
|
18.20
|
4.68
|
1,809,540
|
|
|
6/10/2020
|
+0.30 / +1.63%
|
18.20
|
18.65
|
17.65
|
18.65
|
18.26
|
4.99
|
1,829,150
|
|
|
6/9/2020
|
+0.90 / +5.16%
|
17.65
|
18.50
|
17.65
|
18.35
|
18.02
|
4.91
|
1,717,970
|
|
|
6/8/2020
|
+0.90 / +5.44%
|
16.65
|
17.50
|
16.55
|
17.45
|
17.10
|
4.67
|
4,447,010
|
|
|
6/5/2020
|
+0.05 / +0.30%
|
16.45
|
16.60
|
16.40
|
16.55
|
16.50
|
4.43
|
597,930
|
|
|
6/4/2020
|
-0.40 / -2.37%
|
16.95
|
17.00
|
16.50
|
16.50
|
16.74
|
4.41
|
985,070
|
|
|
6/3/2020
|
+0.05 / +0.30%
|
16.85
|
17.00
|
16.55
|
16.90
|
16.77
|
4.52
|
936,770
|
|
|
6/2/2020
|
+0.60 / +3.69%
|
16.20
|
17.05
|
16.20
|
16.85
|
16.71
|
4.51
|
2,047,230
|
|
|
6/1/2020
|
+0.15 / +0.93%
|
16.15
|
16.30
|
16.10
|
16.25
|
16.24
|
4.35
|
975,710
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|