Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 527.00 | -9.00 | -1.68% | 528.00 | 535.00 | 527.00 | 231,853 |
| Jun 03 2024 | 536.00 | 6.00 | 1.13% | 532.00 | 536.00 | 529.00 | 357,782 |
| May 31 2024 | 530.00 | 2.00 | 0.38% | 532.00 | 535.00 | 529.00 | 621,414 |
| May 30 2024 | 528.00 | 2.00 | 0.38% | 517.00 | 529.00 | 517.00 | 202,938 |
| May 29 2024 | 526.00 | -1.00 | -0.19% | 523.00 | 526.00 | 520.00 | 199,533 |
| May 28 2024 | 527.00 | -8.00 | -1.50% | 536.00 | 536.00 | 524.00 | 604,310 |
| May 24 2024 | 535.00 | 3.00 | 0.56% | 529.00 | 536.00 | 525.00 | 501,464 |
| May 23 2024 | 532.00 | -1.00 | -0.19% | 532.00 | 534.00 | 524.00 | 148,183 |
| May 22 2024 | 533.00 | -6.00 | -1.11% | 532.00 | 542.00 | 530.00 | 186,106 |
| May 21 2024 | 539.00 | 2.00 | 0.37% | 537.00 | 544.00 | 534.00 | 765,036 |
| May 20 2024 | 537.00 | 10.00 | 1.90% | 530.00 | 548.00 | 530.00 | 717,201 |
| May 17 2024 | 527.00 | 1.00 | 0.19% | 518.00 | 532.00 | 518.00 | 265,026 |
| May 16 2024 | 526.00 | 11.00 | 2.14% | 512.00 | 526.00 | 512.00 | 983,175 |
| May 15 2024 | 515.00 | 7.00 | 1.38% | 509.00 | 516.00 | 509.00 | 617,568 |
| May 14 2024 | 508.00 | -6.00 | -1.17% | 515.00 | 515.00 | 508.00 | 699,694 |
| May 13 2024 | 514.00 | -7.00 | -1.34% | 510.00 | 523.00 | 510.00 | 219,978 |
| May 10 2024 | 521.00 | 8.00 | 1.56% | 516.00 | 522.00 | 509.00 | 126,330 |
| May 09 2024 | 513.00 | -2.00 | -0.39% | 508.00 | 515.00 | 507.00 | 42,375 |
| May 08 2024 | 515.00 | 6.00 | 1.18% | 517.00 | 517.00 | 505.00 | 88,704 |
| May 07 2024 | 509.00 | 5.00 | 0.99% | 504.00 | 511.00 | 503.00 | 88,341 |
| May 03 2024 | 504.00 | -5.00 | -0.98% | 502.00 | 511.00 | 501.00 | 130,501 |
| May 02 2024 | 509.00 | 5.00 | 0.99% | 505.00 | 510.00 | 498.50 | 437,940 |
| May 01 2024 | 504.00 | 3.00 | 0.60% | 490.00 | 508.00 | 490.00 | 100,537 |
| Apr 30 2024 | 501.00 | -1.00 | -0.20% | 508.00 | 508.00 | 499.50 | 113,958 |
| Apr 29 2024 | 502.00 | 7.00 | 1.41% | 492.00 | 502.00 | 492.00 | 194,962 |
| Apr 26 2024 | 495.00 | -4.00 | -0.80% | 503.00 | 504.00 | 493.50 | 337,923 |
| Apr 25 2024 | 499.00 | -6.00 | -1.19% | 503.00 | 508.00 | 496.00 | 338,506 |
| Apr 24 2024 | 505.00 | 0.00 | 0.00% | 501.00 | 505.00 | 501.00 | 214,412 |
| Apr 23 2024 | 505.00 | 5.50 | 1.10% | 490.00 | 505.00 | 490.00 | 1,405,681 |
| Apr 22 2024 | 499.50 | 2.50 | 0.50% | 498.50 | 502.00 | 497.50 | 343,917 |
| Apr 19 2024 | 497.00 | 0.00 | 0.00% | 495.00 | 499.00 | 493.00 | 237,066 |
| Apr 18 2024 | 497.00 | 4.50 | 0.91% | 490.00 | 497.00 | 490.00 | 305,237 |
| Apr 17 2024 | 492.50 | -3.50 | -0.71% | 490.00 | 500.00 | 490.00 | 222,196 |
| Apr 16 2024 | 496.00 | 0.00 | 0.00% | 490.00 | 499.50 | 490.00 | 299,412 |
| Apr 15 2024 | 496.00 | -1.50 | -0.30% | 484.00 | 501.00 | 484.00 | 726,729 |
| Apr 12 2024 | 497.50 | 7.00 | 1.43% | 495.00 | 497.50 | 489.50 | 943,714 |
| Apr 11 2024 | 490.50 | -4.00 | -0.81% | 494.50 | 494.50 | 487.00 | 238,590 |
| Apr 10 2024 | 494.50 | 2.50 | 0.51% | 494.00 | 496.50 | 492.00 | 345,128 |
| Apr 09 2024 | 492.00 | -7.00 | -1.40% | 502.00 | 502.00 | 492.00 | 1,140,404 |
| Apr 08 2024 | 499.00 | 3.00 | 0.60% | 496.50 | 501.00 | 495.00 | 536,992 |
| Apr 05 2024 | 496.00 | -9.00 | -1.78% | 502.00 | 502.00 | 495.00 | 469,021 |
| Apr 04 2024 | 505.00 | 0.00 | 0.00% | 505.00 | 507.00 | 502.00 | 366,786 |
| Apr 03 2024 | 505.00 | -8.00 | -1.56% | 516.00 | 516.00 | 505.00 | 236,615 |
| Apr 02 2024 | 513.00 | -5.00 | -0.97% | 514.00 | 518.00 | 511.00 | 552,707 |
| Mar 28 2024 | 518.00 | -1.00 | -0.19% | 510.00 | 526.00 | 510.00 | 557,371 |
| Mar 27 2024 | 519.00 | 16.00 | 3.18% | 504.00 | 519.00 | 504.00 | 1,185,666 |
| Mar 26 2024 | 503.00 | 2.00 | 0.40% | 502.00 | 508.00 | 502.00 | 370,992 |
| Mar 25 2024 | 501.00 | 4.50 | 0.91% | 496.50 | 507.00 | 495.50 | 559,757 |
| Mar 22 2024 | 496.50 | -3.00 | -0.60% | 495.00 | 502.00 | 495.00 | 343,241 |
| Mar 21 2024 | 499.50 | -20.50 | -3.94% | 519.00 | 519.00 | 498.50 | 343,897 |
| Mar 20 2024 | 520.00 | 0.00 | 0.00% | 517.00 | 524.00 | 517.00 | 500,416 |
| Mar 19 2024 | 520.00 | 9.00 | 1.76% | 520.00 | 521.00 | 512.00 | 959,955 |
| Mar 18 2024 | 511.00 | -4.00 | -0.78% | 517.00 | 520.00 | 511.00 | 81,135 |
| Mar 15 2024 | 515.00 | 0.00 | 0.00% | 517.00 | 518.00 | 513.00 | 646,012 |
| Mar 14 2024 | 515.00 | -10.00 | -1.90% | 522.00 | 524.00 | 515.00 | 272,169 |
| Mar 13 2024 | 525.00 | 0.00 | 0.00% | 516.00 | 529.00 | 516.00 | 559,804 |
| Mar 12 2024 | 525.00 | 7.00 | 1.35% | 522.00 | 526.00 | 517.00 | 1,313,427 |
| Mar 11 2024 | 518.00 | -11.00 | -2.08% | 525.00 | 525.00 | 517.00 | 399,507 |
| Mar 08 2024 | 529.00 | 3.00 | 0.57% | 523.00 | 533.00 | 522.00 | 271,690 |
| Mar 07 2024 | 526.00 | 6.00 | 1.15% | 516.00 | 526.00 | 516.00 | 442,756 |
