Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Local Index (CIX: CREP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 841.17 855.47 832.49 845.08 0 -3.29(-0.39%)
Jul 28, 2011 867.70 878.21 845.67 848.37 0 -12.31(-1.43%)
Jul 27, 2011 873.16 878.00 856.17 860.67 0 -13.89(-1.59%)
Jul 26, 2011 880.33 885.70 868.81 874.56 0 -6.44(-0.73%)
Jul 25, 2011 878.27 888.94 873.85 881.00 0 -4.88(-0.55%)
Jul 22, 2011 887.19 889.64 881.23 885.89 0 -1.21(-0.14%)
Jul 21, 2011 883.83 895.87 875.31 887.10 0 +8.07(+0.92%)
Jul 20, 2011 878.38 886.16 870.77 879.03 0 +3.11(+0.36%)
Jul 19, 2011 866.31 877.74 860.22 875.92 0 +13.73(+1.59%)
Jul 18, 2011 867.62 872.31 854.44 862.19 0 -8.67(-1.00%)
Jul 15, 2011 871.95 875.78 862.50 870.86 0 +1.31(+0.15%)
Jul 14, 2011 878.32 883.72 865.28 869.55 0 -6.87(-0.78%)
Jul 13, 2011 880.82 888.66 873.55 876.42 0 -0.05(-0.01%)
Jul 12, 2011 873.36 887.53 868.39 876.48 0 -0.48(-0.05%)
Jul 11, 2011 880.71 885.38 871.93 876.95 0 -15.16(-1.70%)
Jul 08, 2011 892.70 896.82 885.95 892.12 0 -10.32(-1.14%)
Jul 07, 2011 904.18 909.88 893.59 902.43 0 +6.03(+0.67%)
Jul 06, 2011 894.52 902.70 887.58 896.40 0 +1.70(+0.19%)
Jul 05, 2011 890.96 902.87 881.89 894.70 0 +1.78(+0.20%)
Jul 01, 2011 892.92 892.92 892.92 0 +13.72(+1.56%)
Jun 30, 2011 874.85 884.38 869.84 879.20 0 +5.69(+0.65%)
Jun 29, 2011 867.43 875.95 861.16 873.50 0 +8.47(+0.98%)
Jun 28, 2011 859.39 866.74 854.55 865.04 0 +8.01(+0.94%)
Jun 27, 2011 851.87 861.70 846.99 857.02 0 +7.61(+0.90%)
Jun 24, 2011 860.74 864.48 846.48 849.41 0 -10.24(-1.19%)
Jun 23, 2011 855.20 863.05 844.64 859.65 0 -4.63(-0.54%)
Jun 22, 2011 867.64 875.98 862.52 864.28 0 -7.00(-0.80%)
Jun 21, 2011 865.45 875.61 860.08 871.28 0 +10.58(+1.23%)
Jun 20, 2011 860.32 864.47 856.83 860.70 0 +7.83(+0.92%)
Jun 17, 2011 853.09 861.21 846.50 852.87 0 +6.26(+0.74%)
Jun 16, 2011 845.43 854.60 837.38 846.61 0 +0.47(+0.06%)
Jun 15, 2011 850.36 859.29 839.91 846.14 0 -10.61(-1.24%)
Jun 14, 2011 853.24 862.90 847.75 856.76 0 +11.74(+1.39%)
Jun 13, 2011 850.24 852.89 840.82 845.02 0 -3.56(-0.42%)
Jun 10, 2011 859.45 863.63 843.39 848.58 0 -15.40(-1.78%)
Jun 09, 2011 862.70 873.54 856.38 863.97 0 +3.72(+0.43%)
Jun 08, 2011 863.24 870.19 854.94 860.26 0 -4.46(-0.52%)
Jun 07, 2011 866.18 875.93 859.83 864.72 0 +0.75(+0.09%)
Jun 06, 2011 869.02 875.07 856.83 863.97 0 -6.94(-0.80%)
Jun 03, 2011 874.20 883.78 865.66 870.91 0 -7.96(-0.91%)
May 24, 2011 880.17 887.55 872.07 878.87 0 +3.04(+0.35%)
May 23, 2011 874.13 883.20 866.68 875.83 0 -8.30(-0.94%)
May 20, 2011 887.81 894.60 877.13 884.12 0 -6.21(-0.70%)
May 19, 2011 891.48 897.34 882.43 890.33 0 +2.93(+0.33%)
May 18, 2011 886.08 890.85 876.70 887.40 0 +2.05(+0.23%)
May 17, 2011 878.34 893.26 868.70 885.35 0 +8.15(+0.93%)
May 16, 2011 879.40 890.55 874.59 877.21 0 -5.41(-0.61%)
May 13, 2011 889.49 893.43 878.78 882.62 0 -6.79(-0.76%)
May 12, 2011 877.14 893.99 873.34 889.41 0 +9.01(+1.02%)
May 11, 2011 886.40 892.41 875.78 880.40 0 -9.11(-1.02%)
May 10, 2011 882.00 894.28 879.34 889.50 0 +10.26(+1.17%)
May 09, 2011 871.26 882.84 866.62 879.25 0 +8.02(+0.92%)
May 06, 2011 876.65 883.19 865.24 871.23 0 +0.37(+0.04%)
May 05, 2011 870.60 882.32 864.30 870.86 0 -5.05(-0.58%)
May 04, 2011 885.46 890.24 870.13 875.91 0 -9.24(-1.04%)
May 03, 2011 882.95 893.71 875.63 885.15 0 +0.35(+0.04%)
May 02, 2011 884.61 887.21 882.39 884.80 0 -4.68(-0.53%)
Apr 29, 2011 889.68 897.54 881.51 889.48 0 +8.44(+0.96%)
Apr 28, 2011 875.50 883.83 868.95 881.04 0 +3.54(+0.40%)
Apr 27, 2011 875.44 884.97 864.99 877.50 0 +2.87(+0.33%)
Apr 26, 2011 871.31 884.15 861.96 874.63 0 +19.54(+2.29%)
Apr 25, 2011 856.25 861.04 848.58 855.09 0 -0.74(-0.09%)
Apr 21, 2011 852.89 860.67 844.63 855.83 0 +6.79(+0.80%)
Apr 20, 2011 849.58 855.67 841.72 849.03 0 +10.74(+1.28%)
Apr 19, 2011 837.02 845.89 828.83 838.30 0 +3.30(+0.40%)
Apr 18, 2011 835.27 840.70 825.31 834.99 0 -9.25(-1.10%)
Apr 15, 2011 840.08 848.40 835.56 844.25 0 +6.27(+0.75%)
Apr 14, 2011 836.84 842.51 830.39 837.98 0 -2.04(-0.24%)
Apr 13, 2011 842.84 848.44 834.68 840.02 0 +2.52(+0.30%)
Apr 12, 2011 834.27 845.37 828.21 837.49 0 -0.57(-0.07%)
Apr 11, 2011 849.38 853.24 835.22 838.07 0 -10.37(-1.22%)
Apr 08, 2011 860.13 862.17 844.23 848.43 0 -6.82(-0.80%)
Apr 07, 2011 860.03 865.51 851.43 855.25 0 -5.31(-0.62%)
Apr 06, 2011 859.55 866.31 852.78 860.55 0 +4.93(+0.58%)
Apr 05, 2011 850.41 862.94 848.84 855.62 0 +2.25(+0.26%)
Apr 04, 2011 855.33 859.96 846.92 853.37 0 +0.03(+0.00%)
Apr 01, 2011 850.12 859.84 845.87 853.34 0 +9.32(+1.10%)
Mar 31, 2011 845.65 852.35 839.64 844.02 0 -2.84(-0.34%)
Mar 30, 2011 847.70 851.41 842.87 846.86 0 +5.40(+0.64%)
Mar 29, 2011 836.31 845.79 830.49 841.47 0 +7.03(+0.84%)
Mar 28, 2011 839.53 846.63 833.27 834.44 0 -5.28(-0.63%)
Mar 25, 2011 837.72 846.90 832.92 839.72 0 +4.60(+0.55%)
Mar 24, 2011 833.07 839.89 825.70 835.12 0 +5.82(+0.70%)
Mar 23, 2011 827.28 834.69 819.67 829.31 0 -0.42(-0.05%)
Mar 22, 2011 837.42 841.52 824.09 829.73 0 -6.28(-0.75%)
Mar 21, 2011 834.87 840.57 831.06 836.01 0 +14.49(+1.76%)
Mar 18, 2011 823.66 829.02 815.16 821.52 0 +8.33(+1.02%)
Mar 17, 2011 827.37 833.25 809.60 813.19 0 -2.08(-0.26%)
Mar 16, 2011 824.63 830.63 809.16 815.27 0 -10.04(-1.22%)
Mar 15, 2011 820.81 831.04 818.51 825.31 0 -7.84(-0.94%)
Mar 14, 2011 836.85 846.09 825.61 833.15 0 -5.98(-0.71%)
Mar 11, 2011 829.09 843.49 825.23 839.13 0 +11.15(+1.35%)
Mar 10, 2011 833.78 838.24 824.27 827.98 0 -13.97(-1.66%)
Mar 09, 2011 837.54 847.29 829.97 841.95 0 +3.03(+0.36%)
Mar 08, 2011 825.13 842.51 820.83 838.92 0 +14.07(+1.71%)
Mar 07, 2011 834.46 840.81 820.16 824.85 0 -5.06(-0.61%)
Mar 04, 2011 838.60 840.79 822.33 829.91 0 -9.72(-1.16%)
Mar 03, 2011 830.49 844.48 827.96 839.62 0 +20.55(+2.51%)
Mar 02, 2011 813.38 824.71 810.18 819.07 0 +4.89(+0.60%)
Mar 01, 2011 831.92 834.78 812.11 814.18 0 -16.01(-1.93%)
Feb 28, 2011 829.77 837.22 820.20 830.20 0 +3.87(+0.47%)
Feb 25, 2011 820.17 829.86 815.75 826.33 0 +10.79(+1.32%)
Feb 24, 2011 817.52 826.48 805.12 815.54 0 -3.31(-0.40%)
Feb 23, 2011 828.39 836.98 808.63 818.85 0 -11.58(-1.39%)
Feb 22, 2011 839.04 843.66 825.76 830.43 0 -17.80(-2.10%)
Feb 18, 2011 848.23 848.23 848.23 0 -1.42(-0.17%)
Feb 17, 2011 842.68 854.18 836.57 849.65 0 +6.08(+0.72%)
Feb 16, 2011 839.18 849.07 834.61 843.57 0 +6.49(+0.78%)
Feb 15, 2011 831.80 845.46 828.31 837.07 0 +3.22(+0.39%)
Feb 14, 2011 834.44 842.85 826.36 833.86 0 -0.22(-0.03%)
Feb 11, 2011 821.88 836.12 819.16 834.08 0 +7.79(+0.94%)
Feb 10, 2011 818.61 832.80 814.07 826.28 0 +7.63(+0.93%)
Feb 09, 2011 821.40 825.77 812.75 818.65 0 -5.00(-0.61%)
Feb 08, 2011 822.73 828.47 814.20 823.65 0 -3.08(-0.37%)
Feb 07, 2011 820.07 830.65 817.86 826.73 0 +8.22(+1.00%)
Feb 04, 2011 817.57 822.80 808.73 818.51 0 +3.24(+0.40%)
Feb 03, 2011 806.93 818.90 801.85 815.27 0 +6.86(+0.85%)
Feb 02, 2011 809.20 818.18 804.43 808.41 0 -6.06(-0.74%)
Feb 01, 2011 813.82 823.18 803.49 814.47 0 +5.92(+0.73%)
Jan 31, 2011 812.39 817.50 802.12 808.55 0 -0.11(-0.01%)
Jan 28, 2011 825.78 833.96 805.10 808.66 0 -18.33(-2.22%)
Jan 27, 2011 822.29 835.73 814.85 826.98 0 +1.18(+0.14%)
Jan 26, 2011 824.67 835.55 816.82 825.80 0 +2.53(+0.31%)
Jan 25, 2011 817.58 827.67 809.89 823.27 0 +6.65(+0.81%)
Jan 24, 2011 812.89 822.89 807.93 816.62 0 +3.56(+0.44%)
Jan 21, 2011 817.86 823.68 808.81 813.06 0 -0.54(-0.07%)
Jan 20, 2011 811.13 821.48 802.29 813.60 0 -1.31(-0.16%)
Jan 19, 2011 826.44 831.63 811.46 814.91 0 -13.29(-1.60%)
Jan 18, 2011 818.25 831.91 813.45 828.20 0 +9.15(+1.12%)
Jan 14, 2011 819.05 819.05 819.05 0 -0.98(-0.12%)
Jan 13, 2011 828.97 832.48 814.65 820.03 0 -9.41(-1.13%)
Jan 12, 2011 829.73 835.42 823.68 829.44 0 +6.92(+0.84%)
Jan 11, 2011 823.65 829.48 817.53 822.52 0 +2.64(+0.32%)
Jan 10, 2011 812.55 823.85 805.69 819.87 0 +4.36(+0.53%)
Jan 07, 2011 820.87 825.52 806.83 815.52 0 +1.32(+0.16%)
Jan 06, 2011 820.32 824.25 808.04 814.20 0 -5.55(-0.68%)
Jan 05, 2011 815.20 825.66 810.57 819.75 0 -0.07(-0.01%)
Jan 04, 2011 823.84 828.55 808.01 819.82 0 -1.64(-0.20%)
Jan 03, 2011 814.88 826.19 811.05 821.47 0 +13.91(+1.72%)
Dec 31, 2010 808.13 813.56 805.94 807.56 0 -2.63(-0.33%)
Dec 30, 2010 810.43 815.34 806.43 810.19 0 -0.21(-0.03%)
Dec 29, 2010 812.11 815.02 807.65 810.40 0 +0.11(+0.01%)
Dec 28, 2010 811.16 816.26 806.20 810.29 0 -0.66(-0.08%)
Dec 27, 2010 807.37 813.50 800.97 810.95 0 +1.13(+0.14%)
Dec 23, 2010 810.14 813.93 802.28 809.82 0 -2.99(-0.37%)
Dec 22, 2010 812.06 818.61 806.08 812.80 0 +3.06(+0.38%)
Dec 21, 2010 806.71 815.94 800.96 809.74 0 +6.04(+0.75%)
Dec 20, 2010 804.40 809.04 797.21 803.70 0 +3.72(+0.47%)
Dec 17, 2010 800.46 806.22 793.15 799.98 0 -0.78(-0.10%)
Dec 16, 2010 797.43 804.43 792.56 800.76 0 +6.09(+0.77%)
Dec 15, 2010 798.80 807.24 791.47 794.67 0 -4.55(-0.57%)
Dec 14, 2010 799.90 809.37 793.76 799.22 0 -1.19(-0.15%)
Dec 10, 2010 797.43 804.43 790.32 800.41 0 +6.30(+0.79%)
Dec 09, 2010 789.12 798.56 783.32 794.11 0 +11.07(+1.41%)
Dec 08, 2010 784.08 791.87 774.58 783.04 0 +0.15(+0.02%)
Dec 07, 2010 794.74 798.74 778.59 782.89 0 -5.16(-0.65%)
Dec 06, 2010 785.14 793.18 780.25 788.04 0 +0.08(+0.01%)
Dec 03, 2010 783.84 793.42 778.31 787.96 0 +1.07(+0.14%)
Dec 02, 2010 782.98 793.68 776.84 786.89 0 +4.38(+0.56%)
Dec 01, 2010 772.83 785.84 768.73 782.51 0 +20.46(+2.68%)
Nov 30, 2010 759.22 768.19 754.74 762.05 0 -1.54(-0.20%)
Nov 29, 2010 760.11 767.74 752.55 763.59 0 -1.72(-0.22%)
Nov 26, 2010 767.73 772.92 761.80 765.31 0 -6.36(-0.82%)
Nov 24, 2010 766.33 771.67 771.67 771.67 0 +9.96(+1.31%)
Nov 23, 2010 763.58 767.57 754.34 761.72 0 -9.94(-1.29%)
Nov 22, 2010 765.96 775.10 761.18 771.66 0 +2.97(+0.39%)
Nov 19, 2010 769.40 774.73 760.65 768.69 0 -1.38(-0.18%)
Nov 18, 2010 769.73 779.51 758.78 770.07 0 +8.11(+1.06%)
Nov 17, 2010 767.01 770.91 758.17 761.96 0 -3.29(-0.43%)
Nov 16, 2010 770.68 776.49 758.97 765.26 0 -11.97(-1.54%)
Nov 15, 2010 779.76 786.34 773.77 777.23 0 +2.01(+0.26%)
Nov 12, 2010 779.08 785.75 771.06 775.22 0 -8.80(-1.12%)
Nov 11, 2010 777.56 787.51 775.48 784.02 0 +0.01(+0.00%)
Nov 10, 2010 783.42 789.96 773.48 784.01 0 +2.27(+0.29%)
Nov 09, 2010 794.16 798.44 778.63 781.74 0 -10.15(-1.28%)
Nov 08, 2010 790.82 799.00 784.05 791.89 0 -0.47(-0.06%)
Nov 05, 2010 787.32 797.00 781.04 792.36 0 +4.93(+0.63%)
Nov 04, 2010 783.24 795.36 777.26 787.43 0 +11.55(+1.49%)
Nov 03, 2010 775.83 782.53 765.96 775.88 0 +1.15(+0.15%)
Nov 02, 2010 777.60 783.19 770.23 774.73 0 +2.49(+0.32%)
Nov 01, 2010 776.92 784.83 764.95 772.24 0 -2.09(-0.27%)
Oct 29, 2010 773.13 781.49 766.57 774.34 0 +0.37(+0.05%)
Oct 28, 2010 777.59 785.69 768.03 773.97 0 +0.22(+0.03%)
Oct 27, 2010 769.30 775.66 762.09 773.74 0 -3.25(-0.42%)
Oct 25, 2010 782.40 787.59 775.02 777.00 0 +55.90(+7.75%)
Oct 23, 2010 723.09 725.95 717.10 721.09 0 -54.68(-7.05%)
Oct 22, 2010 779.80 782.92 772.56 775.77 0 -1.83(-0.24%)
Oct 21, 2010 783.08 788.20 771.86 777.60 0 +0.35(+0.05%)
Oct 20, 2010 773.01 782.97 766.89 777.25 0 +6.72(+0.87%)
Oct 19, 2010 769.98 785.22 762.68 770.53 0 -2.71(-0.35%)
Oct 18, 2010 769.80 778.13 765.88 773.24 0 +3.88(+0.50%)
Oct 15, 2010 773.56 777.38 761.46 769.36 0 +1.33(+0.17%)
Oct 14, 2010 773.62 776.69 764.14 768.03 0 -5.97(-0.77%)
Oct 13, 2010 775.11 780.30 766.96 774.00 0 +3.39(+0.44%)
Oct 12, 2010 768.30 774.85 761.20 770.61 0 -1.93(-0.25%)
Oct 11, 2010 771.60 776.61 767.37 772.54 0 +1.11(+0.14%)
Oct 08, 2010 772.02 776.30 759.92 771.43 0 +6.85(+0.90%)
Oct 07, 2010 768.17 772.16 757.16 764.58 0 +1.07(+0.14%)
Oct 06, 2010 765.68 770.58 758.56 763.51 0 -2.78(-0.36%)
Oct 05, 2010 756.23 769.37 753.71 766.29 0 +16.40(+2.19%)
Oct 04, 2010 752.54 760.92 744.81 749.90 0 -3.19(-0.42%)
Oct 01, 2010 753.46 761.86 748.51 753.09 0 +0.49(+0.06%)
Sep 30, 2010 752.49 766.93 748.10 752.60 0 -3.68(-0.49%)
Sep 29, 2010 756.77 763.97 749.71 756.28 0 -3.40(-0.45%)
Sep 28, 2010 755.92 762.59 744.75 759.69 0 +5.71(+0.76%)
Sep 27, 2010 754.85 761.05 748.45 753.98 0 -3.09(-0.41%)
Sep 24, 2010 750.64 759.53 748.23 757.07 0 +15.86(+2.14%)
Sep 23, 2010 742.44 755.52 736.77 741.21 0 -8.87(-1.18%)
Sep 22, 2010 749.27 760.07 743.62 750.09 0 -1.20(-0.16%)
Sep 21, 2010 756.69 761.66 747.09 751.29 0 -6.76(-0.89%)
Sep 20, 2010 747.68 760.84 744.84 758.04 0 +11.30(+1.51%)
Sep 17, 2010 748.62 755.37 741.29 746.75 0 -5.52(-0.73%)
Sep 15, 2010 750.40 757.52 743.70 752.26 0 -1.61(-0.21%)
Sep 14, 2010 756.81 761.61 748.31 753.87 0 -5.85(-0.77%)
Sep 13, 2010 758.27 764.96 753.34 759.72 0 +9.44(+1.26%)
Sep 10, 2010 747.63 755.64 741.26 750.28 0 +4.53(+0.61%)
Sep 09, 2010 748.64 753.88 740.48 745.76 0 +5.24(+0.71%)
Sep 08, 2010 737.29 745.79 733.67 740.51 0 +6.80(+0.93%)
Sep 07, 2010 739.82 745.20 729.25 733.71 0 -11.51(-1.54%)
Sep 03, 2010 745.22 745.22 745.22 0 +8.79(+1.19%)
Sep 02, 2010 732.06 741.96 724.41 736.43 0 +6.52(+0.89%)
Sep 01, 2010 718.59 734.03 715.69 729.91 0 +21.54(+3.04%)
Aug 31, 2010 705.06 715.51 698.28 708.37 0 +2.46(+0.35%)
Aug 30, 2010 716.49 721.35 704.66 705.91 0 -7.66(-1.07%)
Aug 27, 2010 715.07 721.65 699.15 713.57 0 +8.44(+1.20%)
Aug 26, 2010 711.26 718.71 703.00 705.13 0 -4.40(-0.62%)
Aug 25, 2010 703.02 711.97 695.18 709.53 0 +1.58(+0.22%)
Aug 24, 2010 706.95 717.91 699.91 707.95 0 -8.51(-1.19%)
Aug 23, 2010 721.81 728.97 713.68 716.46 0 -0.50(-0.07%)
Aug 20, 2010 712.11 721.16 706.49 716.96 0 +0.79(+0.11%)
Aug 19, 2010 726.79 729.86 709.70 716.17 0 -13.88(-1.90%)
Aug 18, 2010 735.01 739.05 722.27 730.05 0 -5.03(-0.68%)
Aug 17, 2010 732.73 744.94 728.10 735.08 0 +5.50(+0.75%)
Aug 16, 2010 723.18 735.18 716.24 729.57 0 +2.83(+0.39%)
Aug 13, 2010 725.99 737.44 721.40 726.75 0 -0.07(-0.01%)
Aug 12, 2010 720.99 732.25 716.73 726.82 0 -3.40(-0.47%)
Aug 11, 2010 741.40 744.83 726.68 730.22 0 -25.58(-3.38%)
Aug 10, 2010 750.34 762.59 743.98 755.80 0 -2.11(-0.28%)
Aug 09, 2010 758.71 762.64 750.68 757.91 0 +2.11(+0.28%)
Aug 06, 2010 754.96 759.84 744.45 755.80 0 -7.52(-0.98%)
Aug 05, 2010 756.72 767.38 751.94 763.32 0 +1.49(+0.20%)
Aug 04, 2010 757.93 765.08 753.59 761.83 0 +2.15(+0.28%)
Aug 03, 2010 760.12 768.01 754.19 759.68 0 -3.24(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.