Register for streaming realtime charts, analysis tools, and prices.
CDRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 31.15 | 0.70 | 2.30% | 30.45 | 31.15 | 30.33 | 210,685 |
| May 17 2024 | 30.45 | 0.55 | 1.84% | 30.10 | 30.50 | 29.995 | 185,721 |
| May 16 2024 | 29.90 | 0.00 | 0.00% | 29.98 | 30.23 | 29.69 | 192,757 |
| May 15 2024 | 29.90 | -0.54 | -1.77% | 30.68 | 30.83 | 29.68 | 243,263 |
| May 14 2024 | 30.44 | 0.46 | 1.53% | 30.19 | 30.61 | 29.62 | 417,937 |
| May 13 2024 | 29.98 | -1.33 | -4.25% | 31.31 | 31.42 | 29.79 | 392,663 |
| May 10 2024 | 31.31 | 0.38 | 1.23% | 31.18 | 31.38 | 30.42 | 322,702 |
| May 09 2024 | 30.93 | 0.57 | 1.88% | 30.28 | 31.08 | 30.18 | 344,270 |
| May 08 2024 | 30.36 | -3.99 | -11.62% | 32.06 | 32.35 | 29.185 | 959,859 |
| May 07 2024 | 34.35 | -0.24 | -0.69% | 34.60 | 34.695 | 34.15 | 205,460 |
| May 06 2024 | 34.59 | 0.40 | 1.17% | 34.36 | 34.86 | 34.29 | 203,398 |
| May 03 2024 | 34.19 | 0.35 | 1.03% | 34.18 | 34.46 | 33.59 | 174,897 |
| May 02 2024 | 33.84 | 0.12 | 0.36% | 34.03 | 34.18 | 33.49 | 145,699 |
| May 01 2024 | 33.72 | 0.37 | 1.11% | 33.47 | 34.1517 | 33.0593 | 157,131 |
| Apr 30 2024 | 33.35 | -0.56 | -1.65% | 33.77 | 34.02 | 33.35 | 205,407 |
| Apr 29 2024 | 33.91 | 0.79 | 2.39% | 33.27 | 33.97 | 32.92 | 229,353 |
| Apr 26 2024 | 33.12 | 0.02 | 0.06% | 33.11 | 33.4172 | 32.985 | 113,472 |
| Apr 25 2024 | 33.10 | -0.33 | -0.99% | 33.21 | 33.21 | 32.42 | 293,302 |
| Apr 24 2024 | 33.43 | 0.03 | 0.09% | 33.40 | 33.60 | 33.09 | 208,399 |
| Apr 23 2024 | 33.40 | 0.19 | 0.57% | 33.38 | 33.70 | 33.12 | 144,436 |
| Apr 22 2024 | 33.21 | 0.35 | 1.07% | 33.08 | 33.41 | 32.81 | 266,885 |
| Apr 19 2024 | 32.86 | -0.11 | -0.33% | 33.10 | 33.305 | 32.68 | 148,059 |
| Apr 18 2024 | 32.97 | -0.13 | -0.39% | 33.10 | 33.78 | 32.75 | 214,916 |
| Apr 17 2024 | 33.10 | -0.46 | -1.37% | 33.99 | 34.07 | 33.01 | 123,017 |
| Apr 16 2024 | 33.56 | 0.01 | 0.03% | 33.28 | 33.75 | 32.94 | 151,477 |
| Apr 15 2024 | 33.55 | -0.03 | -0.09% | 33.98 | 34.14 | 33.13 | 297,062 |
| Apr 12 2024 | 33.58 | -0.60 | -1.76% | 34.04 | 34.36 | 33.39 | 315,350 |
| Apr 11 2024 | 34.18 | 0.39 | 1.15% | 33.84 | 34.63 | 33.7925 | 266,946 |
| Apr 10 2024 | 33.79 | -0.11 | -0.32% | 33.50 | 34.40 | 32.76 | 408,390 |
| Apr 09 2024 | 33.90 | -2.01 | -5.60% | 36.00 | 36.22 | 33.87 | 513,985 |
| Apr 08 2024 | 35.91 | -0.72 | -1.97% | 36.65 | 37.09 | 35.721 | 719,862 |
| Apr 05 2024 | 36.63 | 0.71 | 1.98% | 35.92 | 36.72 | 35.92 | 268,426 |
| Apr 04 2024 | 35.92 | 0.15 | 0.42% | 35.97 | 36.63 | 35.585 | 306,299 |
| Apr 03 2024 | 35.77 | 0.14 | 0.39% | 35.52 | 36.09 | 35.39 | 289,447 |
| Apr 02 2024 | 35.63 | -0.45 | -1.25% | 35.88 | 36.18 | 35.32 | 183,126 |
| Apr 01 2024 | 36.08 | -0.12 | -0.33% | 36.41 | 36.60 | 35.88 | 314,760 |
| Mar 28 2024 | 36.20 | 0.39 | 1.09% | 35.81 | 36.26 | 35.635 | 267,448 |
| Mar 27 2024 | 35.81 | 0.18 | 0.51% | 35.88 | 36.325 | 35.80 | 583,517 |
| Mar 26 2024 | 35.63 | 0.93 | 2.68% | 35.48 | 35.97 | 35.005 | 446,529 |
| Mar 25 2024 | 34.70 | 0.09 | 0.26% | 34.73 | 35.00 | 34.475 | 240,879 |
| Mar 22 2024 | 34.61 | -0.38 | -1.09% | 34.94 | 35.28 | 34.60 | 224,455 |
| Mar 21 2024 | 34.99 | -0.02 | -0.06% | 35.16 | 35.685 | 34.60 | 387,299 |
| Mar 20 2024 | 35.01 | -0.11 | -0.31% | 34.74 | 35.39 | 34.235 | 334,477 |
| Mar 19 2024 | 35.12 | 0.46 | 1.33% | 34.54 | 35.125 | 34.50 | 334,855 |
| Mar 18 2024 | 34.66 | -0.12 | -0.35% | 35.06 | 35.165 | 34.50 | 261,496 |
| Mar 15 2024 | 34.78 | -0.82 | -2.30% | 35.36 | 35.43 | 34.50 | 1,800,020 |
| Mar 14 2024 | 35.60 | -3.89 | -9.85% | 38.19 | 38.19 | 35.36 | 765,281 |
| Mar 13 2024 | 39.49 | 0.30 | 0.77% | 39.60 | 39.805 | 39.1501 | 196,988 |
| Mar 12 2024 | 39.19 | 1.16 | 3.05% | 38.03 | 39.29 | 37.83 | 218,255 |
| Mar 11 2024 | 38.03 | -0.43 | -1.12% | 38.50 | 38.50 | 37.44 | 277,168 |
| Mar 08 2024 | 38.46 | 0.07 | 0.18% | 38.74 | 39.30 | 37.81 | 323,478 |
| Mar 07 2024 | 38.39 | 1.29 | 3.48% | 37.43 | 38.65 | 37.24 | 391,423 |
| Mar 06 2024 | 37.10 | 0.12 | 0.32% | 38.85 | 38.85 | 34.39 | 600,528 |
| Mar 05 2024 | 36.98 | -0.03 | -0.08% | 36.95 | 37.95 | 36.646 | 402,359 |
| Mar 04 2024 | 37.01 | 1.25 | 3.50% | 35.61 | 37.40 | 35.5008 | 255,542 |
| Mar 01 2024 | 35.76 | -0.17 | -0.47% | 35.93 | 36.00 | 35.25 | 231,074 |
| Feb 29 2024 | 35.93 | 0.07 | 0.20% | 36.18 | 36.3599 | 35.665 | 284,806 |
| Feb 28 2024 | 35.86 | -0.70 | -1.91% | 36.38 | 36.50 | 35.73 | 168,950 |
| Feb 27 2024 | 36.56 | 0.21 | 0.58% | 36.33 | 36.77 | 36.135 | 142,771 |
| Feb 26 2024 | 36.35 | 0.08 | 0.22% | 36.26 | 36.67 | 36.12 | 113,161 |
| Feb 23 2024 | 36.27 | 0.38 | 1.06% | 35.97 | 36.39 | 35.84 | 181,509 |
| Feb 22 2024 | 35.89 | 0.36 | 1.01% | 35.62 | 35.90 | 35.11 | 128,064 |
| Feb 21 2024 | 35.53 | 0.41 | 1.17% | 35.48 | 36.06 | 35.23 | 208,376 |
