Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 06 2024 | 520.00 | 0.00 | 0.00% | 520.00 | 524.00 | 519.00 | 641,858 |
| Mar 05 2024 | 520.00 | 4.00 | 0.78% | 520.00 | 526.00 | 518.00 | 597,305 |
| Mar 04 2024 | 516.00 | 0.00 | 0.00% | 516.00 | 523.00 | 515.00 | 755,013 |
| Mar 01 2024 | 516.00 | -4.00 | -0.77% | 522.00 | 529.00 | 515.00 | 604,971 |
| Feb 29 2024 | 520.00 | 10.00 | 1.96% | 515.00 | 522.00 | 513.00 | 278,981 |
| Feb 28 2024 | 510.00 | -7.00 | -1.35% | 518.00 | 522.00 | 510.00 | 570,689 |
| Feb 27 2024 | 517.00 | 7.00 | 1.37% | 517.00 | 517.00 | 512.00 | 577,283 |
| Feb 26 2024 | 510.00 | 5.00 | 0.99% | 498.00 | 513.00 | 498.00 | 822,033 |
| Feb 23 2024 | 505.00 | 7.50 | 1.51% | 499.00 | 510.00 | 497.50 | 1,837,190 |
| Feb 22 2024 | 497.50 | 7.00 | 1.43% | 489.50 | 499.50 | 483.50 | 563,784 |
| Feb 21 2024 | 490.50 | 25.50 | 5.48% | 475.00 | 494.00 | 472.00 | 1,581,616 |
| Feb 20 2024 | 465.00 | 1.00 | 0.22% | 465.00 | 467.00 | 462.50 | 206,914 |
| Feb 19 2024 | 464.00 | 0.00 | 0.00% | 469.50 | 470.50 | 461.00 | 234,657 |
| Feb 16 2024 | 464.00 | 4.00 | 0.87% | 470.00 | 470.00 | 460.00 | 399,540 |
| Feb 15 2024 | 460.00 | 1.00 | 0.22% | 462.00 | 462.00 | 456.50 | 345,655 |
| Feb 14 2024 | 459.00 | 0.00 | 0.00% | 464.00 | 464.00 | 458.00 | 123,404 |
| Feb 13 2024 | 459.00 | -2.00 | -0.43% | 454.00 | 464.50 | 454.00 | 233,598 |
| Feb 12 2024 | 461.00 | 0.00 | 0.00% | 465.00 | 465.00 | 454.00 | 180,666 |
| Feb 09 2024 | 461.00 | -5.00 | -1.07% | 472.00 | 472.00 | 457.50 | 108,057 |
| Feb 08 2024 | 466.00 | 1.50 | 0.32% | 470.00 | 473.50 | 461.50 | 137,406 |
| Feb 07 2024 | 464.50 | -6.50 | -1.38% | 475.00 | 475.00 | 464.50 | 70,903 |
