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 (%)
Nov 30, 2011 808.68 831.44 804.91 829.66 0 +43.56(+5.54%)
Nov 29, 2011 784.81 792.97 779.30 786.10 0 +3.08(+0.39%)
Nov 28, 2011 782.32 790.81 776.00 783.02 0 +20.86(+2.74%)
Nov 25, 2011 759.63 771.55 757.28 762.16 0 +0.39(+0.05%)
Nov 23, 2011 761.77 761.77 761.77 0 -16.97(-2.18%)
Nov 22, 2011 786.61 792.83 774.60 778.74 0 -9.24(-1.17%)
Nov 21, 2011 789.98 797.42 774.95 787.98 0 -16.20(-2.01%)
Nov 18, 2011 804.59 811.34 794.50 804.18 0 +5.98(+0.75%)
Nov 17, 2011 813.43 820.09 792.28 798.20 0 -16.23(-1.99%)
Nov 16, 2011 822.68 835.02 811.93 814.42 0 -14.58(-1.76%)
Nov 15, 2011 821.21 833.31 814.20 829.01 0 +7.12(+0.87%)
Nov 14, 2011 830.12 833.50 817.48 821.89 0 -10.04(-1.21%)
Nov 11, 2011 826.17 839.54 823.37 831.93 0 +15.32(+1.88%)
Nov 10, 2011 820.81 827.07 809.68 816.61 0 +8.74(+1.08%)
Nov 09, 2011 821.13 829.60 802.57 807.87 0 -33.81(-4.02%)
Nov 08, 2011 839.74 845.98 826.05 841.69 0 +0.39(+0.05%)
Nov 07, 2011 838.95 845.39 827.58 841.29 0 +1.28(+0.15%)
Nov 04, 2011 838.48 845.03 828.56 840.01 0 -5.25(-0.62%)
Nov 03, 2011 838.32 850.47 826.83 845.26 0 +16.95(+2.05%)
Nov 02, 2011 821.88 835.64 815.92 828.31 0 +19.02(+2.35%)
Nov 01, 2011 804.11 822.21 796.90 809.29 0 -18.72(-2.26%)
Oct 31, 2011 835.58 844.22 823.18 828.02 0 -14.96(-1.77%)
Oct 28, 2011 845.20 853.21 833.30 842.97 0 -0.03(-0.00%)
Oct 27, 2011 841.70 853.73 830.52 843.00 0 +27.30(+3.35%)
Oct 26, 2011 817.77 829.38 799.93 815.70 0 +11.65(+1.45%)
Oct 25, 2011 814.96 819.38 800.03 804.05 0 -14.63(-1.79%)
Oct 24, 2011 806.75 824.05 801.97 818.68 0 +14.76(+1.84%)
Oct 21, 2011 799.67 808.44 792.29 803.92 0 +14.35(+1.82%)
Oct 20, 2011 785.91 794.32 775.74 789.57 0 +2.30(+0.29%)
Oct 19, 2011 797.15 807.16 784.74 787.27 0 -10.90(-1.37%)
Oct 18, 2011 779.70 805.52 772.13 798.18 0 +19.58(+2.52%)
Oct 17, 2011 791.43 797.50 776.27 778.59 0 -17.86(-2.24%)
Oct 14, 2011 791.29 800.78 784.56 796.45 0 +11.08(+1.41%)
Oct 13, 2011 782.64 791.04 770.86 785.37 0 -3.38(-0.43%)
Oct 12, 2011 785.91 799.65 781.18 788.75 0 +9.07(+1.16%)
Oct 11, 2011 774.12 785.56 767.70 779.68 0 +1.15(+0.15%)
Oct 10, 2011 767.56 780.46 764.38 778.53 0 +23.48(+3.11%)
Oct 07, 2011 766.66 773.40 748.98 755.06 0 -7.83(-1.03%)
Oct 06, 2011 754.91 764.80 748.66 762.89 0 +18.92(+2.54%)
Oct 05, 2011 734.86 748.08 724.24 743.97 0 +10.59(+1.44%)
Oct 04, 2011 715.77 736.48 698.69 733.38 0 +11.15(+1.54%)
Oct 03, 2011 742.50 753.56 721.62 722.23 0 -23.47(-3.15%)
Sep 30, 2011 750.47 762.10 743.47 745.70 0 -13.64(-1.80%)
Sep 29, 2011 757.57 766.10 745.73 759.34 0 +15.27(+2.05%)
Sep 28, 2011 763.41 769.56 742.78 744.08 0 -16.87(-2.22%)
Sep 27, 2011 770.15 780.82 755.86 760.95 0 +7.19(+0.95%)
Sep 26, 2011 744.71 755.26 732.66 753.75 0 +16.32(+2.21%)
Sep 23, 2011 725.91 745.67 723.08 737.43 0 +10.17(+1.40%)
Sep 22, 2011 728.75 737.05 714.59 727.26 0 -16.56(-2.23%)
Sep 21, 2011 771.31 774.52 743.03 743.82 0 -26.01(-3.38%)
Sep 20, 2011 770.92 787.22 762.20 769.84 0 +1.78(+0.23%)
Sep 19, 2011 761.24 774.08 754.64 768.05 0 -6.35(-0.82%)
Sep 16, 2011 774.08 783.34 764.43 774.41 0 -1.55(-0.20%)
Sep 15, 2011 775.30 782.67 764.99 775.95 0 +10.22(+1.34%)
Sep 14, 2011 755.82 775.07 747.39 765.73 0 +14.38(+1.91%)
Sep 13, 2011 747.56 758.75 736.49 751.35 0 +10.35(+1.40%)
Sep 12, 2011 733.17 747.24 724.42 741.00 0 +1.45(+0.20%)
Sep 09, 2011 753.86 759.74 733.92 739.55 0 -21.12(-2.78%)
Sep 08, 2011 763.96 776.93 755.55 760.67 0 -13.20(-1.71%)
Sep 07, 2011 764.24 779.60 757.77 773.87 0 +21.86(+2.91%)
Sep 06, 2011 738.87 755.93 729.00 752.01 0 -7.87(-1.04%)
Sep 02, 2011 759.88 759.88 759.88 0 -17.99(-2.31%)
Sep 01, 2011 789.97 796.91 775.87 777.87 0 -12.86(-1.63%)
Aug 31, 2011 787.26 800.38 782.48 790.72 0 +8.56(+1.09%)
Aug 30, 2011 778.45 789.82 769.65 782.17 0 -0.01(-0.00%)
Aug 29, 2011 768.28 783.26 765.76 782.17 0 +24.33(+3.21%)
Aug 26, 2011 742.52 763.82 730.04 757.85 0 +11.22(+1.50%)
Aug 25, 2011 769.79 775.65 743.09 746.63 0 -18.17(-2.38%)
Aug 24, 2011 748.21 767.27 743.95 764.79 0 +14.72(+1.96%)
Aug 23, 2011 732.50 750.34 722.43 750.07 0 +22.07(+3.03%)
Aug 22, 2011 747.89 752.65 723.81 728.00 0 -2.61(-0.36%)
Aug 19, 2011 738.97 753.43 726.22 730.61 0 -17.36(-2.32%)
Aug 18, 2011 769.67 774.15 738.94 747.97 0 -42.83(-5.42%)
Aug 17, 2011 793.11 804.39 781.74 790.80 0 +1.57(+0.20%)
Aug 16, 2011 790.49 798.99 781.87 789.23 0 -10.50(-1.31%)
Aug 15, 2011 779.62 801.23 776.60 799.73 0 +27.46(+3.56%)
Aug 12, 2011 774.72 786.31 762.81 772.27 0 +4.25(+0.55%)
Aug 11, 2011 736.08 777.58 731.45 768.03 0 +36.62(+5.01%)
Aug 10, 2011 741.23 760.51 724.68 731.41 0 -23.66(-3.13%)
Aug 09, 2011 755.16 758.75 712.77 755.07 0 +33.26(+4.61%)
Aug 08, 2011 755.47 772.43 715.75 721.80 0 -61.71(-7.88%)
Aug 05, 2011 797.98 804.66 762.88 783.52 0 -3.91(-0.50%)
Aug 04, 2011 817.37 823.53 786.63 787.43 0 -39.60(-4.79%)
Aug 03, 2011 822.73 830.25 806.79 827.03 0 +5.66(+0.69%)
Aug 02, 2011 842.30 847.82 820.74 821.37 0 -27.88(-3.28%)
Aug 01, 2011 858.46 863.91 840.09 849.25 0 +4.17(+0.49%)
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%)
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.