|
|
Closing price on 8/14/2023
|
|
| Open |
10.35 |
| High |
10.80 |
| Low |
10.25 |
| Volume |
2,612,700 |
| Split-adjusted Price |
10.60 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2023
|
+0.50 / +4.95%
|
10.35
|
10.80
|
10.25
|
10.60
|
10.58
|
10.60
|
2,612,700
|
|
|
8/11/2023
|
-0.20 / -1.94%
|
10.45
|
10.45
|
9.70
|
10.10
|
9.97
|
10.10
|
4,138,700
|
|
|
8/10/2023
|
-0.30 / -2.83%
|
10.55
|
10.70
|
10.30
|
10.30
|
10.49
|
10.30
|
1,666,200
|
|
|
8/9/2023
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.51
|
10.60
|
1,896,800
|
|
|
8/8/2023
|
-0.40 / -3.67%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.66
|
10.50
|
2,175,300
|
|
|
8/7/2023
|
+0.20 / +1.87%
|
10.80
|
11.10
|
10.55
|
10.90
|
10.75
|
10.90
|
2,384,700
|
|
|
8/4/2023
|
+0.65 / +6.47%
|
10.25
|
10.75
|
10.10
|
10.70
|
10.47
|
10.70
|
3,527,200
|
|
|
8/3/2023
|
-0.15 / -1.47%
|
10.20
|
10.25
|
10.00
|
10.05
|
10.14
|
10.05
|
1,783,900
|
|
|
8/2/2023
|
+0.25 / +2.51%
|
9.95
|
10.20
|
9.95
|
10.20
|
10.08
|
10.20
|
1,435,200
|
|
|
8/1/2023
|
-0.35 / -3.40%
|
10.35
|
10.35
|
9.95
|
9.95
|
10.06
|
9.95
|
3,385,000
|
|
|
7/31/2023
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.10
|
10.30
|
10.28
|
10.30
|
2,358,900
|
|
|
7/28/2023
|
+0.15 / +1.44%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.52
|
10.60
|
2,681,100
|
|
|
7/27/2023
|
+0.35 / +3.47%
|
10.20
|
10.45
|
9.92
|
10.45
|
10.23
|
10.45
|
3,388,600
|
|
|
7/26/2023
|
+0.42 / +4.34%
|
9.81
|
10.20
|
9.71
|
10.10
|
10.00
|
10.10
|
4,261,100
|
|
|
7/25/2023
|
-0.12 / -1.22%
|
9.80
|
9.90
|
9.57
|
9.68
|
9.72
|
9.68
|
2,294,800
|
|
|
7/24/2023
|
+0.32 / +3.38%
|
9.68
|
9.95
|
9.49
|
9.80
|
9.66
|
9.80
|
3,460,000
|
|
|
7/21/2023
|
+0.43 / +4.75%
|
9.10
|
9.59
|
9.06
|
9.48
|
9.31
|
9.48
|
4,304,900
|
|
|
7/20/2023
|
+0.20 / +2.26%
|
8.85
|
9.05
|
8.78
|
9.05
|
8.88
|
9.05
|
875,300
|
|
|
7/19/2023
|
-0.20 / -2.21%
|
9.05
|
9.09
|
8.85
|
8.85
|
8.94
|
8.85
|
819,800
|
|
|
7/18/2023
|
-0.15 / -1.63%
|
9.20
|
9.20
|
8.90
|
9.05
|
9.06
|
9.05
|
918,300
|
|
|
7/17/2023
|
+0.31 / +3.49%
|
9.02
|
9.26
|
8.97
|
9.20
|
9.17
|
9.20
|
1,768,000
|
|
|
7/14/2023
|
-0.05 / -0.56%
|
9.13
|
9.20
|
8.81
|
8.89
|
8.98
|
8.89
|
1,118,000
|
|
|
7/13/2023
|
+0.42 / +4.93%
|
8.53
|
8.99
|
8.53
|
8.94
|
8.76
|
8.94
|
1,517,200
|
|
|
7/12/2023
|
+0.02 / +0.24%
|
8.58
|
8.63
|
8.48
|
8.52
|
8.53
|
8.52
|
523,800
|
|
|
7/11/2023
|
-0.15 / -1.73%
|
8.71
|
8.71
|
8.50
|
8.50
|
8.60
|
8.50
|
639,600
|
|
|
7/10/2023
|
+0.36 / +4.34%
|
8.40
|
8.65
|
8.39
|
8.65
|
8.57
|
8.65
|
962,700
|
|
|
7/7/2023
|
-0.01 / -0.12%
|
8.30
|
8.30
|
8.00
|
8.29
|
8.15
|
8.29
|
873,700
|
|
|
7/6/2023
|
-0.35 / -4.05%
|
8.60
|
8.63
|
8.30
|
8.30
|
8.45
|
8.30
|
1,108,700
|
|
|
7/5/2023
|
-0.11 / -1.26%
|
8.77
|
8.80
|
8.65
|
8.65
|
8.73
|
8.65
|
580,200
|
|
|
7/4/2023
|
+0.21 / +2.46%
|
8.54
|
8.76
|
8.52
|
8.76
|
8.64
|
8.76
|
475,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|