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, 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%)
Aug 02, 2010 759.74 768.76 750.30 762.91 0 +10.38(+1.38%)
Jul 30, 2010 751.14 761.16 738.38 752.53 0 -4.09(-0.54%)
Jul 29, 2010 764.49 778.00 741.23 756.62 0 -6.32(-0.83%)
Jul 28, 2010 768.40 773.75 755.83 762.94 0 -8.17(-1.06%)
Jul 27, 2010 770.73 780.02 759.11 771.11 0 +5.00(+0.65%)
Jul 26, 2010 753.96 768.48 750.87 766.11 0 +11.52(+1.53%)
Jul 23, 2010 743.69 758.66 738.69 754.60 0 +9.88(+1.33%)
Jul 22, 2010 738.75 751.48 735.09 744.71 0 +16.57(+2.28%)
Jul 21, 2010 738.42 745.61 721.26 728.14 0 -6.53(-0.89%)
Jul 20, 2010 725.04 735.56 710.47 734.67 0 +9.59(+1.32%)
Jul 19, 2010 718.98 729.04 712.66 725.07 0 +8.26(+1.15%)
Jul 16, 2010 721.72 738.46 714.70 716.82 0 -19.51(-2.65%)
Jul 15, 2010 732.92 742.32 723.90 736.33 0 +2.07(+0.28%)
Jul 14, 2010 732.04 738.77 723.99 734.26 0 +0.60(+0.08%)
Jul 13, 2010 729.07 737.95 721.95 733.66 0 +11.61(+1.61%)
Jul 12, 2010 721.48 727.69 714.13 722.05 0 -1.68(-0.23%)
Jul 09, 2010 720.23 726.41 710.45 723.73 0 +6.34(+0.88%)
Jul 08, 2010 714.25 722.88 706.15 717.38 0 +7.95(+1.12%)
Jul 07, 2010 685.41 710.90 681.85 709.43 0 +28.12(+4.13%)
Jul 06, 2010 681.38 693.04 670.13 681.31 0 +7.89(+1.17%)
Jul 02, 2010 674.67 684.57 667.60 673.42 0 -3.26(-0.48%)
Jul 01, 2010 679.13 687.62 663.86 676.69 0 -6.18(-0.91%)
Jun 30, 2010 692.11 702.63 679.62 682.87 0 -11.41(-1.64%)
Jun 29, 2010 707.03 711.72 690.07 694.28 0 -24.50(-3.41%)
Jun 25, 2010 715.47 724.42 705.71 718.78 0 +5.62(+0.79%)
Jun 24, 2010 715.70 726.34 707.20 713.16 0 -7.36(-1.02%)
Jun 23, 2010 729.45 733.60 714.50 720.52 0 -8.22(-1.13%)
Jun 22, 2010 741.16 748.79 727.09 728.74 0 -12.74(-1.72%)
Jun 21, 2010 751.60 757.65 737.23 741.48 0 -1.12(-0.15%)
Jun 18, 2010 742.45 749.46 735.87 742.59 0 +4.07(+0.55%)
Jun 17, 2010 733.26 744.27 723.36 738.52 0 +9.20(+1.26%)
Jun 16, 2010 726.80 736.73 720.30 729.33 0 -3.29(-0.45%)
Jun 15, 2010 716.87 733.55 714.17 732.62 0 +21.39(+3.01%)
Jun 14, 2010 714.08 722.73 707.28 711.23 0 +3.17(+0.45%)
Jun 11, 2010 695.59 710.52 689.57 708.06 0 +4.53(+0.64%)
Jun 10, 2010 694.18 705.34 689.58 703.53 0 +22.12(+3.25%)
Jun 09, 2010 685.62 694.00 677.91 681.41 0 +0.52(+0.08%)
Jun 08, 2010 673.00 684.85 664.86 680.89 0 +7.21(+1.07%)
Jun 07, 2010 685.08 694.68 669.65 673.68 0 -9.69(-1.42%)
Jun 04, 2010 684.56 703.29 680.52 683.37 0 -25.53(-3.60%)
Jun 03, 2010 708.65 716.53 700.86 708.90 0 +3.51(+0.50%)
Jun 02, 2010 693.31 705.79 675.20 705.39 0 +18.59(+2.71%)
Jun 01, 2010 698.68 707.45 686.17 686.80 0 -19.66(-2.78%)
May 28, 2010 706.47 706.47 706.47 0 -9.16(-1.28%)
May 27, 2010 704.12 716.06 698.15 715.62 0 +26.29(+3.81%)
May 26, 2010 695.28 703.61 685.34 689.33 0 +0.82(+0.12%)
May 25, 2010 672.76 689.87 664.44 688.50 0 -3.68(-0.53%)
May 24, 2010 695.43 706.44 687.28 692.18 0 -5.92(-0.85%)
May 21, 2010 673.65 702.64 668.36 698.10 0 +9.09(+1.32%)
May 20, 2010 692.32 704.72 686.78 689.02 0 -29.74(-4.14%)
May 19, 2010 723.87 730.37 707.12 718.76 0 -8.70(-1.20%)
May 18, 2010 744.92 750.65 723.48 727.46 0 -14.19(-1.91%)
May 17, 2010 748.61 753.72 726.57 741.65 0 -5.50(-0.74%)
May 14, 2010 748.79 760.46 739.38 747.14 0 -16.05(-2.10%)
May 13, 2010 763.40 777.53 758.05 763.19 0 +2.30(+0.30%)
May 12, 2010 757.40 770.81 749.36 760.90 0 +9.64(+1.28%)
May 11, 2010 755.70 762.98 746.10 751.26 0 +1.46(+0.20%)
May 10, 2010 741.40 752.09 738.35 749.79 0 +32.98(+4.60%)
May 07, 2010 730.80 740.00 706.40 716.81 0 -13.64(-1.87%)
May 06, 2010 750.96 764.09 667.78 730.45 0 -28.66(-3.78%)
May 05, 2010 762.19 773.28 752.62 759.12 0 -9.91(-1.29%)
May 04, 2010 782.96 787.65 763.69 769.02 0 -23.81(-3.00%)
May 03, 2010 788.14 798.75 781.37 792.84 0 +9.09(+1.16%)
Apr 30, 2010 801.06 810.75 782.08 783.75 0 -12.91(-1.62%)
Apr 29, 2010 790.56 804.03 781.82 796.66 0 +17.68(+2.27%)
Apr 28, 2010 783.77 793.45 770.58 778.98 0 +4.04(+0.52%)
Apr 27, 2010 787.49 796.36 770.88 774.93 0 -17.62(-2.22%)
Apr 26, 2010 805.50 811.04 789.60 792.55 0 -12.08(-1.50%)
Apr 23, 2010 798.13 809.62 791.67 804.63 0 +9.99(+1.26%)
Apr 22, 2010 782.69 797.41 776.89 794.65 0 +7.12(+0.90%)
Apr 21, 2010 780.39 793.48 775.03 787.53 0 +12.74(+1.64%)
Apr 20, 2010 768.14 778.27 763.58 774.79 0 +11.18(+1.46%)
Apr 19, 2010 761.86 769.51 749.99 763.61 0 -1.97(-0.26%)
Apr 16, 2010 772.22 777.89 756.97 765.58 0 -9.88(-1.27%)
Apr 15, 2010 774.46 781.79 765.52 775.46 0 -0.22(-0.03%)
Apr 14, 2010 770.94 779.41 762.35 775.68 0 +8.22(+1.07%)
Apr 13, 2010 764.81 773.32 755.17 767.47 0 +0.02(+0.00%)
Apr 12, 2010 767.39 772.91 759.58 767.44 0 +2.87(+0.38%)
Apr 09, 2010 763.26 767.95 754.23 764.57 0 +5.44(+0.72%)
Apr 08, 2010 755.59 762.99 749.00 759.14 0 +1.12(+0.15%)
Apr 07, 2010 760.18 765.84 753.47 758.01 0 -2.06(-0.27%)
Apr 06, 2010 749.94 762.27 747.53 760.07 0 +9.01(+1.20%)
Apr 05, 2010 749.72 756.62 744.60 751.06 0 +4.81(+0.64%)
Apr 01, 2010 746.25 746.25 746.25 0 +7.25(+0.98%)
Mar 31, 2010 741.38 747.87 735.00 739.00 0 -4.78(-0.64%)
Mar 30, 2010 744.92 751.37 737.81 743.78 0 -0.79(-0.11%)
Mar 29, 2010 741.30 748.43 736.78 744.58 0 +6.25(+0.85%)
Mar 26, 2010 740.71 746.49 731.18 738.33 0 +0.90(+0.12%)
Mar 25, 2010 745.55 750.59 736.35 737.43 0 -3.54(-0.48%)
Mar 24, 2010 742.53 746.89 736.69 740.97 0 -4.25(-0.57%)
Mar 23, 2010 738.34 747.81 734.04 745.22 0 +9.09(+1.24%)
Mar 22, 2010 729.24 743.42 723.02 736.12 0 +2.00(+0.27%)
Mar 19, 2010 746.71 749.48 729.19 734.13 0 -11.33(-1.52%)
Mar 18, 2010 752.84 755.52 740.67 745.45 0 -6.00(-0.80%)
Mar 17, 2010 743.89 755.06 741.59 751.45 0 +8.34(+1.12%)
Mar 16, 2010 739.06 746.92 733.52 743.11 0 +4.69(+0.63%)
Mar 15, 2010 733.40 740.05 731.51 738.42 0 +2.22(+0.30%)
Mar 12, 2010 738.73 741.80 730.65 736.21 0 +1.99(+0.27%)
Mar 11, 2010 731.14 739.75 724.18 734.22 0 +2.64(+0.36%)
Mar 10, 2010 729.84 737.76 723.48 731.57 0 +4.85(+0.67%)
Mar 09, 2010 725.36 733.05 720.75 726.72 0 -0.68(-0.09%)
Mar 08, 2010 730.31 733.40 722.73 727.40 0 -1.54(-0.21%)
Mar 05, 2010 722.32 731.61 716.32 728.94 0 +9.54(+1.33%)
Mar 04, 2010 721.84 724.51 714.59 719.40 0 -2.04(-0.28%)
Mar 03, 2010 724.24 728.43 717.24 721.44 0 -0.69(-0.10%)
Mar 02, 2010 720.73 727.52 717.28 722.13 0 +4.61(+0.64%)
Mar 01, 2010 712.51 722.94 708.69 717.52 0 +8.47(+1.19%)
Feb 26, 2010 709.71 713.73 703.10 709.05 0 +1.14(+0.16%)
Feb 25, 2010 700.16 709.80 692.85 707.91 0 -2.79(-0.39%)
Feb 24, 2010 708.03 715.38 696.25 710.70 0 +5.50(+0.78%)
Feb 23, 2010 709.15 715.18 700.55 705.20 0 -6.62(-0.93%)
Feb 22, 2010 719.10 721.44 709.18 711.81 0 -3.21(-0.45%)
Feb 19, 2010 710.12 722.34 704.12 715.02 0 +2.17(+0.30%)
Feb 18, 2010 710.43 718.89 706.46 712.85 0 +3.30(+0.47%)
Feb 17, 2010 706.71 716.65 701.07 709.54 0 +4.46(+0.63%)
Feb 16, 2010 694.93 706.17 689.55 705.08 0 +13.96(+2.02%)
Feb 12, 2010 691.12 691.12 691.12 0 -0.99(-0.14%)
Feb 11, 2010 684.36 694.62 678.77 692.11 0 +6.70(+0.98%)
Feb 10, 2010 685.96 691.27 677.60 685.41 0 -1.60(-0.23%)
Feb 09, 2010 684.79 695.46 680.82 687.01 0 +9.58(+1.41%)
Feb 08, 2010 684.28 690.27 672.98 677.43 0 -8.51(-1.24%)
Feb 05, 2010 690.87 695.60 669.65 685.94 0 -5.59(-0.81%)
Feb 04, 2010 709.85 712.27 689.12 691.53 0 -22.21(-3.11%)
Feb 03, 2010 719.24 723.27 707.28 713.75 0 -8.14(-1.13%)
Feb 02, 2010 709.09 724.66 703.56 721.89 0 +15.35(+2.17%)
Feb 01, 2010 704.06 715.26 695.78 706.54 0 +7.27(+1.04%)
Jan 29, 2010 715.70 719.98 697.13 699.27 0 -13.34(-1.87%)
Jan 28, 2010 726.17 729.56 709.70 712.62 0 -9.44(-1.31%)
Jan 27, 2010 713.68 728.70 705.86 722.06 0 +8.21(+1.15%)
Jan 26, 2010 713.93 725.16 705.77 713.85 0 +0.10(+0.01%)
Jan 25, 2010 715.38 722.40 703.82 713.75 0 +5.42(+0.77%)
Jan 22, 2010 719.84 728.15 701.27 708.33 0 -13.04(-1.81%)
Jan 21, 2010 732.71 742.45 715.67 721.36 0 -8.63(-1.18%)
Jan 20, 2010 729.04 735.07 720.62 730.00 0 -3.82(-0.52%)
Jan 19, 2010 723.20 736.70 720.93 733.82 0 +8.07(+1.11%)
Jan 15, 2010 725.75 725.75 725.75 0 -8.18(-1.12%)
Jan 14, 2010 730.67 737.78 725.22 733.93 0 +2.60(+0.36%)
Jan 13, 2010 727.07 736.58 716.62 731.33 0 +4.40(+0.61%)
Jan 12, 2010 730.09 735.78 719.77 726.93 0 -8.15(-1.11%)
Jan 11, 2010 736.59 743.91 728.36 735.08 0 +4.32(+0.59%)
Jan 08, 2010 723.00 737.19 715.85 730.76 0 +6.49(+0.90%)
Jan 07, 2010 715.13 730.35 708.37 724.27 0 +8.26(+1.15%)
Jan 06, 2010 706.63 720.08 703.44 716.01 0 +9.39(+1.33%)
Jan 05, 2010 704.58 715.16 695.09 706.61 0 +2.13(+0.30%)
Jan 04, 2010 700.81 715.88 695.28 704.48 0 +10.04(+1.45%)
Dec 31, 2009 694.44 694.44 694.44 0 -11.25(-1.59%)
Dec 30, 2009 701.88 708.41 699.78 705.70 0 +0.82(+0.12%)
Dec 29, 2009 702.86 708.92 699.14 704.88 0 +1.84(+0.26%)
Dec 28, 2009 705.83 709.22 697.84 703.04 0 -1.64(-0.23%)
Dec 24, 2009 696.44 706.12 695.24 704.68 0 +8.13(+1.17%)
Dec 23, 2009 699.92 704.79 691.95 696.55 0 -2.29(-0.33%)
Dec 22, 2009 700.68 705.72 692.25 698.84 0 -0.92(-0.13%)
Dec 21, 2009 697.95 704.27 693.58 699.76 0 +4.55(+0.66%)
Dec 18, 2009 693.86 701.07 683.68 695.20 0 +6.35(+0.92%)
Dec 17, 2009 693.83 700.82 685.86 688.85 0 -10.00(-1.43%)
Dec 16, 2009 702.49 706.63 694.68 698.85 0 +0.28(+0.04%)
Dec 15, 2009 699.56 706.62 690.66 698.57 0 -5.63(-0.80%)
Dec 14, 2009 703.21 706.47 698.24 704.20 0 +3.67(+0.52%)
Dec 11, 2009 695.07 702.97 688.28 700.53 0 +9.08(+1.31%)
Dec 10, 2009 690.77 698.94 684.35 691.45 0 +6.06(+0.88%)
Dec 09, 2009 684.64 691.26 678.20 685.39 0 +0.31(+0.05%)
Dec 08, 2009 685.07 691.57 677.63 685.07 0 -2.61(-0.38%)
Dec 07, 2009 683.68 694.70 679.23 687.68 0 +3.17(+0.46%)
Dec 04, 2009 685.86 694.17 670.62 684.50 0 +7.48(+1.10%)
Dec 03, 2009 684.87 690.94 673.30 677.02 0 -5.83(-0.85%)
Dec 02, 2009 673.23 688.38 669.75 682.85 0 +10.35(+1.54%)
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.