|
|
Closing price on 8/31/2020
|
|
| Open |
23.25 |
| High |
23.40 |
| Low |
23.10 |
| Volume |
1,091,930 |
| Split-adjusted Price |
6.26 |
|
|
CRE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2020
|
0.00 / 0.00%
|
23.25
|
23.40
|
23.10
|
23.40
|
23.27
|
6.26
|
1,091,930
|
|
|
8/28/2020
|
-0.40 / -1.68%
|
24.00
|
24.10
|
23.30
|
23.40
|
23.62
|
6.26
|
1,600,390
|
|
|
8/27/2020
|
+0.70 / +3.03%
|
23.40
|
24.00
|
23.30
|
23.80
|
23.72
|
6.37
|
1,393,450
|
|
|
8/26/2020
|
+1.00 / +4.52%
|
22.00
|
23.40
|
21.85
|
23.10
|
22.71
|
6.18
|
1,618,500
|
|
|
8/25/2020
|
+0.15 / +0.68%
|
22.40
|
22.40
|
21.85
|
22.10
|
22.11
|
5.91
|
781,630
|
|
|
8/24/2020
|
-0.15 / -0.68%
|
22.30
|
22.50
|
21.85
|
21.95
|
22.12
|
5.87
|
1,099,660
|
|
|
8/21/2020
|
+0.65 / +3.03%
|
21.45
|
22.40
|
21.40
|
22.10
|
21.91
|
5.91
|
1,282,850
|
|
|
8/20/2020
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.25
|
21.45
|
21.61
|
5.74
|
1,088,020
|
|
|
8/19/2020
|
+1.00 / +4.88%
|
20.45
|
21.60
|
20.40
|
21.50
|
21.03
|
5.75
|
1,438,700
|
|
|
8/18/2020
|
+0.15 / +0.74%
|
20.30
|
20.80
|
20.20
|
20.50
|
20.52
|
5.48
|
913,500
|
|
|
8/17/2020
|
+0.10 / +0.49%
|
20.10
|
20.40
|
20.05
|
20.35
|
20.24
|
5.44
|
782,960
|
|
|
8/14/2020
|
-0.30 / -1.46%
|
20.70
|
21.00
|
20.10
|
20.25
|
20.49
|
5.42
|
975,390
|
|
|
8/13/2020
|
+1.30 / +6.75%
|
19.30
|
20.55
|
19.30
|
20.55
|
19.99
|
5.50
|
1,637,080
|
|
|
8/12/2020
|
0.00 / 0.00%
|
19.15
|
19.40
|
19.15
|
19.25
|
19.30
|
5.15
|
437,330
|
|
|
8/11/2020
|
-0.20 / -1.03%
|
19.35
|
19.40
|
19.10
|
19.25
|
19.26
|
5.15
|
726,590
|
|
|
8/10/2020
|
-0.15 / -0.77%
|
19.60
|
19.70
|
19.45
|
19.45
|
19.58
|
5.20
|
643,710
|
|
|
8/7/2020
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.55
|
19.60
|
19.73
|
5.24
|
902,060
|
|
|
8/6/2020
|
+0.60 / +3.14%
|
19.05
|
19.90
|
19.00
|
19.70
|
19.43
|
5.27
|
1,251,780
|
|
|
8/5/2020
|
+0.30 / +1.60%
|
18.80
|
19.10
|
18.60
|
19.10
|
18.96
|
5.11
|
880,350
|
|
|
8/4/2020
|
+0.20 / +1.08%
|
18.60
|
18.95
|
18.60
|
18.80
|
18.82
|
5.03
|
503,250
|
|
|
8/3/2020
|
+0.20 / +1.09%
|
18.35
|
19.00
|
18.25
|
18.60
|
18.55
|
4.97
|
705,330
|
|
|
7/31/2020
|
-0.20 / -1.08%
|
18.60
|
18.70
|
18.30
|
18.40
|
18.41
|
4.92
|
329,340
|
|
|
7/30/2020
|
-0.10 / -0.53%
|
18.65
|
18.80
|
18.55
|
18.60
|
18.63
|
4.97
|
273,730
|
|
|
7/29/2020
|
+0.30 / +1.63%
|
18.30
|
18.70
|
18.10
|
18.70
|
18.31
|
5.00
|
273,940
|
|
|
7/28/2020
|
+0.10 / +0.55%
|
18.40
|
18.70
|
18.15
|
18.40
|
18.39
|
4.92
|
790,930
|
|
|
7/27/2020
|
-0.50 / -2.66%
|
18.40
|
18.70
|
18.20
|
18.30
|
18.38
|
4.89
|
707,610
|
|
|
7/24/2020
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.10
|
18.80
|
18.62
|
5.03
|
875,930
|
|
|
7/23/2020
|
+0.05 / +0.27%
|
19.00
|
19.15
|
18.80
|
18.90
|
18.95
|
5.05
|
417,670
|
|
|
7/22/2020
|
-0.10 / -0.53%
|
18.90
|
18.95
|
18.70
|
18.85
|
18.85
|
5.04
|
403,690
|
|
|
7/21/2020
|
0.00 / 0.00%
|
18.95
|
19.00
|
18.70
|
18.95
|
18.87
|
5.07
|
572,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|