CRESY Stock Prices

Data as of Oct 28, 2026

Last

10.85

Change

-0.11

Open

10.98

Previous

10.96

High

11.19

Low

10.67

Bid

-

Ask

-

Volume

254,442

Trades

-

Dividend

0.77

Yield

0.00%

Ex-Div

Nov 15, 2016

Impl Vol

0.953

Hist Vol

0.387

Opt Volume

20

Open Int

2,430

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	10.98	11.19	10.67	10.85	-0.11	254,442	20	0.953	0.387
Oct 27, 2026	10.79	11.00	10.66	10.96	+0.17	896,109	12	0.000	0.388
Oct 26, 2026	11.14	11.14	10.35	10.79	-0.66	423,749	30	0.580	0.456
Oct 23, 2026	10.90	11.48	10.90	11.45	+0.55	282,192	16	0.556	0.452
Oct 22, 2026	11.12	11.12	10.86	10.90	-0.26	225,997	3	0.365	0.450
Oct 21, 2026	11.16	11.24	11.10	11.16	+0.01	103,837	0	0.000	0.450
Oct 20, 2026	11.39	11.47	11.07	11.15	-0.20	151,054	0	0.000	0.450
Oct 19, 2026	11.62	11.62	11.22	11.35	-0.17	251,984	58	0.387	0.450
Oct 16, 2026	11.47	11.76	11.34	11.52	+0.13	127,210	105	0.000	0.450
Oct 15, 2026	11.15	11.44	10.99	11.39	+0.23	223,018	113	0.406	0.450
Oct 14, 2026	11.51	11.68	11.10	11.16	-0.45	109,155	10	0.299	0.450
Oct 13, 2026	11.56	11.91	11.50	11.61	+0.05	117,201	1	0.000	0.450
Oct 12, 2026	11.39	11.61	11.38	11.56	+0.14	118,916	4	0.459	0.453
Oct 9, 2026	11.66	11.70	11.40	11.42	-0.16	106,742	8	0.542	0.456
Oct 8, 2026	11.56	11.90	11.41	11.58	-0.05	164,197	0	0.000	0.460
Oct 7, 2026	12.04	12.12	11.63	11.63	-0.50	105,562	1	0.782	0.460
Oct 6, 2026	11.96	12.30	11.96	12.13	+0.25	200,124	107	0.000	0.458
Oct 5, 2026	11.49	12.00	11.34	11.88	+0.54	181,139	1	0.593	0.458
Oct 2, 2026	11.38	11.45	11.11	11.34	+0.00	295,546	31	0.403	0.456
Oct 1, 2026	11.49	11.71	11.13	11.36	-0.15	332,561	42	0.362	0.456
Sep 30, 2026	11.72	11.79	11.40	11.51	-0.13	363,858	3	0.351	0.456
Sep 29, 2026	11.93	12.08	11.63	11.64	-0.29	393,844	12	0.668	0.456
Sep 28, 2026	12.68	12.68	11.81	11.93	-0.78	599,378	28	0.495	0.455
Sep 25, 2026	12.76	12.77	12.54	12.71	-0.03	208,176	5	1.094	0.451
Sep 24, 2026	12.66	12.83	12.62	12.74	+0.03	178,813	17	0.392	0.451
Sep 23, 2026	12.29	12.78	12.29	12.71	+0.31	308,691	30	0.255	0.452
Sep 22, 2026	12.70	12.89	12.38	12.40	-0.34	434,710	14	0.551	0.452
Sep 21, 2026	12.83	12.89	12.52	12.74	-0.02	304,305	44	0.339	0.457
Sep 18, 2026	12.80	12.88	12.58	12.76	-0.07	340,903	159	0.435	0.457
Sep 17, 2026	12.02	12.89	12.00	12.83	+0.81	465,883	394	0.388	0.459
Sep 16, 2026	12.00	12.18	11.81	12.02	+0.12	302,940	3	0.000	0.456
Sep 15, 2026	12.02	12.12	11.76	11.90	-0.22	321,721	4	0.425	0.457
Sep 14, 2026	12.01	12.21	12.01	12.12	-0.03	180,554	31	0.400	0.456
Sep 11, 2026	12.66	12.66	12.14	12.15	-0.46	151,786	33	0.429	0.458
Sep 10, 2026	11.90	12.79	11.80	12.61	+0.69	510,227	1,129	0.348	0.457
Sep 9, 2026	12.21	12.21	11.82	11.92	-0.16	147,841	180	0.521	0.454
Sep 8, 2026	12.07	12.45	12.00	12.08	+0.00	233,500	3,189	0.408	0.455
Sep 4, 2026	11.78	12.14	11.38	12.07	+0.23	200,409	1	0.000	0.463
Sep 3, 2026	12.30	12.33	11.75	11.84	-0.36	189,542	88	0.337	0.463
Sep 2, 2026	11.76	12.25	11.61	12.20	+0.53	437,804	111	0.325	0.463
Sep 1, 2026	11.48	11.77	11.43	11.67	+0.17	225,393	13	0.350	0.461
Aug 31, 2026	11.13	11.59	11.12	11.50	+0.44	370,713	20	0.361	0.461
Aug 28, 2026	11.26	11.26	10.94	11.06	-0.16	149,748	113	0.392	0.461
Aug 27, 2026	11.26	11.40	11.15	11.22	+0.03	174,858	59	0.472	0.461
Aug 26, 2026	11.23	11.36	11.08	11.19	-0.11	142,447	31	0.388	0.462
Aug 25, 2026	11.28	11.33	10.93	11.30	+0.02	186,304	0	0.000	0.462
Aug 24, 2026	11.30	11.47	11.09	11.28	+0.11	578,527	2	0.315	0.465
Aug 21, 2026	11.11	11.23	10.93	11.17	+0.19	423,519	17	0.414	0.465
Aug 20, 2026	10.58	11.16	10.58	10.98	+0.07	277,040	19	0.395	0.465
Aug 19, 2026	10.46	10.93	10.27	10.91	+0.54	181,624	8	0.419	0.465
Aug 18, 2026	10.57	10.57	10.26	10.37	-0.21	180,584	7	0.346	0.464
Aug 17, 2026	10.57	10.71	10.45	10.58	+0.01	175,839	1	0.000	0.464
Aug 14, 2026	10.62	10.68	10.44	10.57	-0.03	174,941	11	0.602	0.464
Aug 13, 2026	10.70	10.80	10.50	10.60	-0.10	126,162	101	0.000	0.465
Aug 12, 2026	10.75	10.79	10.58	10.70	+0.12	155,208	0	0.000	0.465
Aug 11, 2026	10.81	10.98	10.48	10.58	-0.23	232,344	23	0.526	0.465
Aug 10, 2026	10.91	10.96	10.65	10.81	-0.09	218,099	30	0.514	0.465
Aug 7, 2026	10.88	10.93	10.63	10.90	+0.10	314,422	12	0.000	0.466
Aug 6, 2026	11.06	11.19	10.76	10.80	-0.26	167,706	17	0.486	0.467
Aug 5, 2026	11.03	11.15	10.93	11.06	+0.05	113,784	0	0.000	0.467
Aug 4, 2026	11.30	11.30	10.88	11.01	-0.22	230,797	1	0.336	0.467
Aug 3, 2026	11.20	11.29	11.00	11.23	+0.02	171,452	1	0.000	0.468
Jul 31, 2026	11.65	11.80	11.18	11.21	-0.40	270,473	6	0.000	0.469
Jul 30, 2026	11.41	11.68	11.28	11.61	+0.25	172,475	7	0.335	0.468
Jul 29, 2026	11.39	11.52	11.13	11.36	-0.03	353,419	19	0.396	0.469
Jul 28, 2026	11.59	11.59	11.22	11.39	-0.21	342,014	503	0.394	0.470

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 15, 2016	Nov 17, 2016	0.77	3.08	0.00%
Nov 18, 2013	-	0.41	1.62	3.83%
Nov 27, 2012	-	0.48	2.01	7.40%
Jan 6, 2011	Jan 14, 2011	0.35	1.40	1.99%
Nov 5, 2008	-	0.12	0.47	2.07%
Oct 18, 2007	-	0.08	0.33	0.44%

Split History

Split Date	Factor	Announced
No splits on record.