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, 2017 1574 1592 1561 1572 0 +1.18(+0.08%)
Nov 29, 2017 1551 1582 1547 1571 0 +21.12(+1.36%)
Nov 28, 2017 1530 1553 1525 1550 0 +23.77(+1.56%)
Nov 27, 2017 1519 1529 1515 1526 0 +9.59(+0.63%)
Nov 24, 2017 1525 1531 1513 1516 0 -5.79(-0.38%)
Nov 22, 2017 1527 1532 1516 1522 0 -5.95(-0.39%)
Nov 21, 2017 1526 1536 1520 1528 0 +3.76(+0.25%)
Nov 20, 2017 1522 1534 1513 1524 0 +5.98(+0.39%)
Nov 17, 2017 1515 1531 1504 1518 0 -2.03(-0.13%)
Nov 16, 2017 1508 1528 1496 1520 0 +27.77(+1.86%)
Nov 15, 2017 1506 1516 1486 1492 0 -16.91(-1.12%)
Nov 14, 2017 1486 1516 1480 1509 0 +18.14(+1.22%)
Nov 13, 2017 1468 1498 1464 1491 0 +23.03(+1.57%)
Nov 10, 2017 1468 1478 1460 1468 0 -4.99(-0.34%)
Nov 09, 2017 1465 1478 1458 1473 0 -4.26(-0.29%)
Nov 08, 2017 1474 1488 1465 1477 0 +1.88(+0.13%)
Nov 07, 2017 1466 1487 1452 1476 0 +9.90(+0.68%)
Nov 06, 2017 1475 1480 1461 1466 0 -9.27(-0.63%)
Nov 03, 2017 1476 1490 1467 1475 0 -1.19(-0.08%)
Nov 02, 2017 1484 1496 1465 1476 0 -7.55(-0.51%)
Nov 01, 2017 1495 1501 1478 1484 0 -9.11(-0.61%)
Oct 31, 2017 1489 1505 1477 1493 0 +8.54(+0.58%)
Oct 30, 2017 1486 1497 1472 1484 0 -12.09(-0.81%)
Oct 27, 2017 1493 1508 1481 1496 0 -7.49(-0.50%)
Oct 26, 2017 1504 1520 1495 1504 0 +0.80(+0.05%)
Oct 25, 2017 1519 1520 1484 1503 0 -17.13(-1.13%)
Oct 24, 2017 1520 1528 1510 1520 0 +4.33(+0.29%)
Oct 23, 2017 1519 1523 1508 1516 0 -2.58(-0.17%)
Oct 20, 2017 1514 1522 1505 1518 0 +8.25(+0.55%)
Oct 19, 2017 1503 1513 1497 1510 0 +9.32(+0.62%)
Oct 18, 2017 1499 1506 1490 1501 0 +2.75(+0.18%)
Oct 17, 2017 1501 1508 1487 1498 0 -5.21(-0.35%)
Oct 16, 2017 1497 1508 1490 1503 0 +5.18(+0.35%)
Oct 13, 2017 1505 1515 1491 1498 0 -3.39(-0.23%)
Oct 12, 2017 1493 1508 1487 1501 0 +7.23(+0.48%)
Oct 11, 2017 1493 1505 1486 1494 0 +1.45(+0.10%)
Oct 10, 2017 1482 1496 1476 1493 0 +12.29(+0.83%)
Oct 09, 2017 1484 1490 1475 1480 0 -1.66(-0.11%)
Oct 06, 2017 1485 1492 1472 1482 0 -4.91(-0.33%)
Oct 05, 2017 1484 1493 1476 1487 0 +4.08(+0.28%)
Oct 04, 2017 1473 1490 1466 1483 0 +10.07(+0.68%)
Oct 03, 2017 1481 1483 1460 1473 0 -5.78(-0.39%)
Oct 02, 2017 1477 1484 1467 1479 0 +5.03(+0.34%)
Sep 29, 2017 1473 1482 1465 1474 0 -0.39(-0.03%)
Sep 28, 2017 1474 1485 1461 1474 0 -0.67(-0.05%)
Sep 27, 2017 1472 1486 1458 1475 0 +3.17(+0.22%)
Sep 26, 2017 1468 1476 1458 1472 0 +4.19(+0.29%)
Sep 25, 2017 1457 1473 1454 1467 0 +9.17(+0.63%)
Sep 22, 2017 1461 1471 1450 1458 0 -9.74(-0.66%)
Sep 21, 2017 1469 1478 1463 1468 0 -1.83(-0.12%)
Sep 20, 2017 1475 1482 1456 1470 0 -5.52(-0.37%)
Sep 19, 2017 1479 1485 1466 1475 0 -3.53(-0.24%)
Sep 18, 2017 1477 1490 1460 1479 0 +3.02(+0.20%)
Sep 15, 2017 1468 1478 1458 1476 0 +6.59(+0.45%)
Sep 14, 2017 1465 1476 1456 1469 0 +4.43(+0.30%)
Sep 13, 2017 1469 1477 1456 1465 0 -5.22(-0.36%)
Sep 12, 2017 1471 1488 1453 1470 0 +1.07(+0.07%)
Sep 11, 2017 1464 1475 1455 1469 0 +15.39(+1.06%)
Sep 08, 2017 1443 1460 1438 1454 0 +9.60(+0.66%)
Sep 07, 2017 1451 1457 1435 1444 0 -4.56(-0.31%)
Sep 06, 2017 1448 1461 1442 1448 0 -4.19(-0.29%)
Sep 05, 2017 1453 1463 1441 1453 0 -1.09(-0.07%)
Sep 01, 2017 1454 1464 1446 1454 0 +4.23(+0.29%)
Aug 31, 2017 1454 1459 1445 1450 0 +0.11(+0.01%)
Aug 30, 2017 1449 1456 1441 1449 0 +0.97(+0.07%)
Aug 29, 2017 1450 1457 1441 1448 0 -6.55(-0.45%)
Aug 28, 2017 1452 1461 1444 1455 0 +6.44(+0.44%)
Aug 25, 2017 1449 1460 1444 1449 0 -0.68(-0.05%)
Aug 24, 2017 1460 1468 1442 1449 0 -23.63(-1.60%)
Aug 23, 2017 1466 1480 1461 1473 0 +1.63(+0.11%)
Aug 22, 2017 1472 1479 1462 1471 0 +1.14(+0.08%)
Aug 21, 2017 1466 1475 1460 1470 0 +2.59(+0.18%)
Aug 18, 2017 1466 1478 1458 1468 0 -1.66(-0.11%)
Aug 17, 2017 1479 1486 1465 1469 0 -12.99(-0.88%)
Aug 16, 2017 1478 1488 1471 1482 0 +5.44(+0.37%)
Aug 15, 2017 1471 1484 1467 1477 0 +3.51(+0.24%)
Aug 14, 2017 1466 1478 1461 1473 0 +12.94(+0.89%)
Aug 11, 2017 1473 1477 1453 1460 0 -8.31(-0.57%)
Aug 10, 2017 1474 1482 1459 1469 0 -10.93(-0.74%)
Aug 09, 2017 1486 1493 1473 1480 0 -10.00(-0.67%)
Aug 08, 2017 1482 1499 1478 1490 0 -1.04(-0.07%)
Aug 07, 2017 1482 1494 1477 1491 0 +8.27(+0.56%)
Aug 04, 2017 1483 1491 1473 1482 0 +1.74(+0.12%)
Aug 03, 2017 1482 1493 1471 1481 0 -2.95(-0.20%)
Aug 02, 2017 1478 1491 1465 1483 0 +1.82(+0.12%)
Aug 01, 2017 1487 1491 1471 1482 0 -1.87(-0.13%)
Jul 31, 2017 1489 1496 1474 1484 0 -3.72(-0.25%)
Jul 28, 2017 1486 1497 1468 1487 0 -16.63(-1.11%)
Jul 27, 2017 1492 1512 1484 1504 0 +13.31(+0.89%)
Jul 26, 2017 1492 1503 1479 1491 0 -5.09(-0.34%)
Jul 25, 2017 1493 1502 1486 1496 0 +10.30(+0.69%)
Jul 24, 2017 1487 1498 1472 1485 0 -0.99(-0.07%)
Jul 21, 2017 1489 1507 1467 1486 0 -6.71(-0.45%)
Jul 20, 2017 1493 1504 1484 1493 0 +2.84(+0.19%)
Jul 19, 2017 1486 1496 1480 1490 0 +5.80(+0.39%)
Jul 18, 2017 1495 1499 1480 1484 0 -11.99(-0.80%)
Jul 17, 2017 1493 1500 1484 1496 0 +8.29(+0.56%)
Jul 14, 2017 1491 1499 1479 1488 0 -0.87(-0.06%)
Jul 13, 2017 1489 1500 1480 1489 0 +0.04(+0.00%)
Jul 12, 2017 1492 1499 1484 1489 0 +5.81(+0.39%)
Jul 11, 2017 1482 1491 1476 1483 0 +2.49(+0.17%)
Jul 10, 2017 1485 1491 1474 1481 0 -2.33(-0.16%)
Jul 07, 2017 1479 1490 1472 1483 0 +6.38(+0.43%)
Jul 06, 2017 1480 1490 1467 1477 0 -5.67(-0.38%)
Jul 05, 2017 1493 1498 1476 1482 0 -14.44(-0.96%)
Jul 03, 2017 1504 1512 1491 1497 0 +0.45(+0.03%)
Jun 30, 2017 1497 1508 1488 1496 0 +5.44(+0.36%)
Jun 29, 2017 1502 1509 1480 1491 0 -3.38(-0.23%)
Jun 28, 2017 1494 1510 1484 1494 0 +5.61(+0.38%)
Jun 27, 2017 1499 1507 1482 1489 0 -14.18(-0.94%)
Jun 26, 2017 1490 1512 1488 1503 0 +11.01(+0.74%)
Jun 23, 2017 1500 1509 1487 1492 0 -7.97(-0.53%)
Jun 22, 2017 1507 1514 1492 1500 0 -9.87(-0.65%)
Jun 21, 2017 1519 1527 1504 1510 0 -7.16(-0.47%)
Jun 20, 2017 1523 1529 1510 1517 0 -5.34(-0.35%)
Jun 19, 2017 1524 1529 1510 1522 0 +1.38(+0.09%)
Jun 16, 2017 1526 1536 1508 1521 0 -11.45(-0.75%)
Jun 15, 2017 1524 1538 1518 1532 0 -2.06(-0.13%)
Jun 14, 2017 1542 1551 1521 1534 0 -4.40(-0.29%)
Jun 13, 2017 1538 1544 1524 1539 0 +1.23(+0.08%)
Jun 12, 2017 1536 1552 1524 1537 0 +2.17(+0.14%)
Jun 09, 2017 1529 1544 1519 1535 0 +6.44(+0.42%)
Jun 08, 2017 1520 1553 1510 1529 0 -4.69(-0.31%)
Jun 07, 2017 1526 1538 1517 1533 0 +11.69(+0.77%)
Jun 06, 2017 1526 1532 1513 1522 0 -5.94(-0.39%)
Jun 05, 2017 1531 1538 1524 1528 0 -3.26(-0.21%)
Jun 02, 2017 1532 1540 1521 1531 0 +0.13(+0.01%)
Jun 01, 2017 1514 1532 1501 1531 0 +27.93(+1.86%)
May 31, 2017 1505 1515 1489 1503 0 +1.29(+0.09%)
May 30, 2017 1501 1509 1492 1502 0 -2.48(-0.16%)
May 26, 2017 1500 1509 1495 1504 0 +4.60(+0.31%)
May 25, 2017 1496 1509 1488 1500 0 +4.31(+0.29%)
May 24, 2017 1492 1501 1484 1495 0 +5.40(+0.36%)
May 23, 2017 1482 1499 1477 1490 0 +10.17(+0.69%)
May 22, 2017 1471 1485 1462 1480 0 +10.97(+0.75%)
May 19, 2017 1468 1478 1456 1469 0 +3.50(+0.24%)
May 18, 2017 1461 1477 1451 1465 0 +4.46(+0.31%)
May 17, 2017 1475 1485 1452 1461 0 -23.62(-1.59%)
May 16, 2017 1493 1498 1478 1484 0 -7.91(-0.53%)
May 15, 2017 1484 1498 1480 1492 0 +10.24(+0.69%)
May 12, 2017 1482 1492 1471 1482 0 -2.44(-0.16%)
May 11, 2017 1483 1491 1470 1484 0 -3.16(-0.21%)
May 10, 2017 1486 1493 1478 1488 0 -0.97(-0.07%)
May 09, 2017 1496 1502 1484 1489 0 -7.08(-0.47%)
May 08, 2017 1496 1506 1488 1496 0 -4.55(-0.30%)
May 05, 2017 1500 1509 1488 1500 0 +6.66(+0.45%)
May 04, 2017 1495 1508 1484 1494 0 +0.03(+0.00%)
May 03, 2017 1489 1501 1482 1494 0 +2.62(+0.18%)
May 02, 2017 1499 1507 1481 1491 0 -4.50(-0.30%)
May 01, 2017 1503 1510 1486 1495 0 -2.60(-0.17%)
Apr 28, 2017 1501 1512 1490 1498 0 -2.43(-0.16%)
Apr 27, 2017 1499 1514 1486 1500 0 -3.11(-0.21%)
Apr 26, 2017 1503 1516 1497 1504 0 +2.10(+0.14%)
Apr 25, 2017 1501 1509 1492 1501 0 +3.97(+0.27%)
Apr 24, 2017 1494 1503 1486 1497 0 +15.62(+1.05%)
Apr 21, 2017 1484 1495 1473 1482 0 -4.05(-0.27%)
Apr 20, 2017 1483 1492 1470 1486 0 +6.04(+0.41%)
Apr 19, 2017 1483 1494 1475 1480 0 -7.46(-0.50%)
Apr 18, 2017 1483 1495 1475 1487 0 +0.32(+0.02%)
Apr 17, 2017 1475 1489 1470 1487 0 +15.70(+1.07%)
Apr 13, 2017 1482 1489 1468 1471 0 -12.88(-0.87%)
Apr 12, 2017 1486 1497 1471 1484 0 -6.37(-0.43%)
Apr 11, 2017 1484 1493 1473 1491 0 +2.13(+0.14%)
Apr 10, 2017 1491 1499 1479 1488 0 -4.11(-0.28%)
Apr 07, 2017 1497 1504 1487 1493 0 -5.29(-0.35%)
Apr 06, 2017 1494 1505 1485 1498 0 +2.16(+0.14%)
Apr 05, 2017 1504 1516 1487 1496 0 -3.04(-0.20%)
Apr 04, 2017 1502 1510 1491 1499 0 -4.67(-0.31%)
Apr 03, 2017 1514 1517 1484 1503 0 -8.50(-0.56%)
Mar 31, 2017 1513 1523 1508 1512 0 -3.80(-0.25%)
Mar 30, 2017 1506 1523 1498 1516 0 +3.24(+0.21%)
Mar 29, 2017 1516 1523 1507 1512 0 -5.97(-0.39%)
Mar 28, 2017 1504 1523 1501 1518 0 +10.65(+0.71%)
Mar 27, 2017 1500 1515 1487 1508 0 -3.97(-0.26%)
Mar 24, 2017 1511 1522 1502 1512 0 +3.86(+0.26%)
Mar 23, 2017 1501 1521 1496 1508 0 +4.23(+0.28%)
Mar 22, 2017 1499 1516 1487 1504 0 +5.43(+0.36%)
Mar 21, 2017 1520 1535 1486 1498 0 -25.35(-1.66%)
Mar 20, 2017 1533 1539 1519 1524 0 -8.83(-0.58%)
Mar 17, 2017 1537 1546 1524 1532 0 -1.86(-0.12%)
Mar 16, 2017 1541 1544 1527 1534 0 -6.97(-0.45%)
Mar 15, 2017 1534 1554 1525 1541 0 +10.72(+0.70%)
Mar 14, 2017 1529 1536 1518 1530 0 -1.52(-0.10%)
Mar 13, 2017 1528 1538 1521 1532 0 +4.30(+0.28%)
Mar 10, 2017 1533 1538 1516 1528 0 +7.22(+0.47%)
Mar 09, 2017 1523 1535 1514 1520 0 -2.27(-0.15%)
Mar 08, 2017 1534 1540 1519 1523 0 -12.86(-0.84%)
Mar 07, 2017 1546 1551 1532 1536 0 -7.22(-0.47%)
Mar 06, 2017 1541 1550 1534 1543 0 -6.91(-0.45%)
Mar 03, 2017 1550 1558 1539 1550 0 +0.40(+0.03%)
Mar 02, 2017 1551 1568 1538 1549 0 -2.87(-0.18%)
Mar 01, 2017 1549 1567 1542 1552 0 +7.64(+0.49%)
Feb 28, 2017 1544 1555 1533 1545 0 -0.36(-0.02%)
Feb 27, 2017 1545 1553 1534 1545 0 -1.46(-0.09%)
Feb 24, 2017 1529 1549 1524 1546 0 +11.19(+0.73%)
Feb 23, 2017 1537 1547 1524 1535 0 +3.27(+0.21%)
Feb 22, 2017 1527 1540 1520 1532 0 +0.18(+0.01%)
Feb 21, 2017 1510 1542 1502 1532 0 +21.94(+1.45%)
Feb 17, 2017 1510 1510 1510 1510 0 -0.66(-0.04%)
Feb 16, 2017 1510 1517 1499 1510 0 +0.35(+0.02%)
Feb 15, 2017 1502 1514 1495 1510 0 +5.49(+0.36%)
Feb 14, 2017 1501 1516 1488 1505 0 +0.85(+0.06%)
Feb 13, 2017 1493 1513 1483 1504 0 +13.53(+0.91%)
Feb 10, 2017 1481 1497 1474 1490 0 +10.04(+0.68%)
Feb 09, 2017 1475 1494 1465 1480 0 +8.34(+0.57%)
Feb 08, 2017 1466 1480 1455 1472 0 -9.32(-0.63%)
Feb 07, 2017 1479 1487 1470 1481 0 +3.46(+0.23%)
Feb 06, 2017 1480 1489 1470 1478 0 -3.60(-0.24%)
Feb 03, 2017 1476 1492 1468 1481 0 +12.00(+0.82%)
Feb 02, 2017 1463 1479 1453 1469 0 +4.66(+0.32%)
Feb 01, 2017 1474 1485 1459 1465 0 -11.98(-0.81%)
Jan 31, 2017 1456 1481 1449 1477 0 +16.27(+1.11%)
Jan 30, 2017 1464 1468 1445 1460 0 -4.92(-0.34%)
Jan 27, 2017 1468 1474 1453 1465 0 -1.08(-0.07%)
Jan 26, 2017 1466 1474 1456 1466 0 +1.12(+0.08%)
Jan 25, 2017 1455 1470 1448 1465 0 +17.46(+1.21%)
Jan 24, 2017 1435 1452 1430 1448 0 +13.82(+0.96%)
Jan 23, 2017 1436 1444 1427 1434 0 -4.57(-0.32%)
Jan 20, 2017 1438 1448 1428 1439 0 +5.27(+0.37%)
Jan 19, 2017 1444 1451 1428 1433 0 -11.84(-0.82%)
Jan 18, 2017 1444 1454 1436 1445 0 +0.07(+0.00%)
Jan 17, 2017 1444 1458 1433 1445 0 -1.46(-0.10%)
Jan 13, 2017 1447 1447 1447 1447 0 +6.98(+0.48%)
Jan 12, 2017 1439 1448 1426 1440 0 -5.65(-0.39%)
Jan 11, 2017 1433 1455 1424 1445 0 +15.11(+1.06%)
Jan 10, 2017 1429 1441 1417 1430 0 +3.50(+0.25%)
Jan 09, 2017 1435 1444 1419 1427 0 -11.69(-0.81%)
Jan 06, 2017 1436 1447 1426 1438 0 +2.12(+0.15%)
Jan 05, 2017 1439 1450 1423 1436 0 -2.36(-0.16%)
Jan 04, 2017 1435 1450 1427 1439 0 +9.10(+0.64%)
Jan 03, 2017 1431 1442 1418 1429 0 +6.61(+0.46%)
Dec 30, 2016 1423 1423 1423 1423 0 -5.37(-0.38%)
Dec 29, 2016 1424 1436 1414 1428 0 +8.77(+0.62%)
Dec 28, 2016 1440 1443 1416 1419 0 -18.62(-1.29%)
Dec 27, 2016 1437 1444 1430 1438 0 +0.80(+0.06%)
Dec 23, 2016 1437 1437 1437 1437 0 +3.03(+0.21%)
Dec 22, 2016 1434 1443 1424 1434 0 +1.63(+0.11%)
Dec 21, 2016 1436 1445 1427 1433 0 -5.67(-0.39%)
Dec 20, 2016 1432 1444 1426 1438 0 +9.71(+0.68%)
Dec 19, 2016 1431 1437 1416 1429 0 +2.40(+0.17%)
Dec 16, 2016 1423 1441 1411 1426 0 +3.69(+0.26%)
Dec 15, 2016 1410 1429 1398 1422 0 +10.14(+0.72%)
Dec 14, 2016 1435 1449 1405 1412 0 -23.49(-1.64%)
Dec 13, 2016 1428 1444 1420 1436 0 +11.59(+0.81%)
Dec 12, 2016 1419 1437 1408 1424 0 +7.73(+0.55%)
Dec 09, 2016 1405 1420 1396 1416 0 +12.86(+0.92%)
Dec 08, 2016 1392 1410 1382 1404 0 +7.86(+0.56%)
Dec 07, 2016 1375 1399 1370 1396 0 +23.35(+1.70%)
Dec 06, 2016 1367 1378 1354 1372 0 +8.70(+0.64%)
Dec 05, 2016 1355 1371 1344 1364 0 +9.57(+0.71%)
Dec 02, 2016 1359 1371 1345 1354 0 +0.99(+0.07%)
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.