Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRUZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 21.5326 | 0.27 | 1.28% | 21.34 | 21.5326 | 21.29 | 21,113 |
| May 30 2024 | 21.26 | 0.08 | 0.38% | 21.13 | 21.33 | 21.13 | 13,553 |
| May 29 2024 | 21.18 | -0.43 | -1.99% | 21.19 | 21.27 | 21.06 | 26,481 |
| May 28 2024 | 21.61 | -0.14 | -0.64% | 21.78 | 21.84 | 21.57 | 9,572 |
| May 24 2024 | 21.75 | 0.19 | 0.90% | 21.58 | 21.75 | 21.58 | 3,278 |
| May 23 2024 | 21.5551 | -0.32 | -1.48% | 21.93 | 21.93 | 21.5101 | 2,710 |
| May 22 2024 | 21.88 | -0.23 | -1.02% | 22.01 | 22.10 | 21.8601 | 28,307 |
| May 21 2024 | 22.105 | -0.16 | -0.70% | 22.17 | 22.17 | 22.04 | 5,730 |
| May 20 2024 | 22.26 | 0.13 | 0.57% | 22.09 | 22.38 | 22.09 | 7,065 |
| May 17 2024 | 22.1349 | -0.07 | -0.33% | 22.19 | 22.26 | 22.1349 | 3,356 |
| May 16 2024 | 22.208 | 0.01 | 0.04% | 22.23 | 22.2499 | 22.11 | 19,619 |
| May 15 2024 | 22.20 | -0.01 | -0.07% | 22.27 | 22.2851 | 22.17 | 5,475 |
| May 14 2024 | 22.2149 | 0.06 | 0.27% | 22.24 | 22.255 | 22.16 | 9,422 |
| May 13 2024 | 22.1545 | 0.11 | 0.51% | 22.15 | 22.3282 | 22.15 | 5,005 |
| May 10 2024 | 22.043 | 0.08 | 0.38% | 22.10 | 22.10 | 21.9887 | 7,688 |
| May 09 2024 | 21.96 | 0.10 | 0.45% | 21.79 | 21.96 | 21.721 | 5,599 |
| May 08 2024 | 21.8624 | 0.06 | 0.29% | 21.76 | 21.9319 | 21.76 | 5,302 |
| May 07 2024 | 21.80 | -0.35 | -1.58% | 22.03 | 22.03 | 21.80 | 2,390 |
| May 06 2024 | 22.15 | 0.31 | 1.44% | 21.85 | 22.175 | 21.85 | 16,994 |
| May 03 2024 | 21.8365 | 0.06 | 0.28% | 21.98 | 21.99 | 21.82 | 11,702 |
| May 02 2024 | 21.7759 | 0.29 | 1.36% | 21.68 | 21.8104 | 21.58 | 6,650 |
| May 01 2024 | 21.4829 | -0.20 | -0.92% | 21.39 | 21.75 | 21.39 | 8,971 |
| Apr 30 2024 | 21.6828 | -0.41 | -1.87% | 21.89 | 21.98 | 21.6828 | 26,868 |
| Apr 29 2024 | 22.0958 | 0.09 | 0.39% | 22.04 | 22.0958 | 21.98 | 10,954 |
| Apr 26 2024 | 22.01 | -0.01 | -0.03% | 22.07 | 22.15 | 21.9605 | 13,349 |
| Apr 25 2024 | 22.0161 | 0.06 | 0.26% | 21.81 | 22.03 | 21.67 | 4,115 |
| Apr 24 2024 | 21.9589 | -0.03 | -0.13% | 22.04 | 22.18 | 21.92 | 5,969 |
| Apr 23 2024 | 21.9879 | 0.26 | 1.21% | 21.72 | 22.06 | 21.72 | 7,472 |
| Apr 22 2024 | 21.7242 | 0.34 | 1.61% | 21.52 | 21.835 | 21.52 | 11,756 |
| Apr 19 2024 | 21.38 | 0.03 | 0.13% | 21.33 | 21.47 | 21.33 | 1,678 |
| Apr 18 2024 | 21.353 | 0.10 | 0.48% | 21.36 | 21.6198 | 21.311 | 34,683 |
| Apr 17 2024 | 21.2516 | 0.23 | 1.07% | 21.26 | 21.39 | 21.08 | 35,852 |
| Apr 16 2024 | 21.0257 | -0.21 | -0.97% | 21.12 | 21.1204 | 20.99 | 14,850 |
| Apr 15 2024 | 21.2312 | -0.29 | -1.34% | 21.62 | 21.7101 | 21.181 | 18,530 |
| Apr 12 2024 | 21.52 | -0.58 | -2.62% | 21.78 | 21.78 | 21.4215 | 12,408 |
| Apr 11 2024 | 22.10 | 0.07 | 0.32% | 21.90 | 22.1662 | 21.90 | 5,334 |
| Apr 10 2024 | 22.03 | -0.31 | -1.40% | 22.17 | 22.2801 | 21.89 | 11,600 |
| Apr 09 2024 | 22.3431 | -0.02 | -0.08% | 22.42 | 22.50 | 22.13 | 13,198 |
| Apr 08 2024 | 22.3618 | 0.27 | 1.22% | 22.20 | 22.44 | 22.20 | 14,433 |
| Apr 05 2024 | 22.0928 | 0.13 | 0.61% | 21.93 | 22.10 | 21.93 | 3,793 |
| Apr 04 2024 | 21.9595 | -0.30 | -1.36% | 22.39 | 22.548 | 21.9171 | 12,817 |
| Apr 03 2024 | 22.2614 | 0.08 | 0.37% | 22.10 | 22.3272 | 22.10 | 10,371 |
| Apr 02 2024 | 22.18 | -0.46 | -2.03% | 22.39 | 22.39 | 22.17 | 12,875 |
| Apr 01 2024 | 22.6401 | -0.08 | -0.35% | 22.66 | 22.9099 | 22.64 | 45,367 |
| Mar 28 2024 | 22.72 | -0.04 | -0.17% | 22.78 | 22.81 | 22.68 | 5,935 |
| Mar 27 2024 | 22.7586 | 0.32 | 1.42% | 22.50 | 22.7999 | 22.50 | 6,807 |
| Mar 26 2024 | 22.4393 | 0.08 | 0.36% | 22.43 | 22.50 | 22.42 | 3,801 |
| Mar 25 2024 | 22.3579 | -0.08 | -0.38% | 22.37 | 22.4136 | 22.31 | 6,791 |
| Mar 22 2024 | 22.4426 | -0.05 | -0.21% | 22.46 | 22.50 | 22.4001 | 3,651 |
| Mar 21 2024 | 22.49 | 0.14 | 0.62% | 22.50 | 22.57 | 22.38 | 36,065 |
| Mar 20 2024 | 22.3516 | 0.44 | 2.01% | 21.89 | 22.3887 | 21.89 | 13,789 |
| Mar 19 2024 | 21.9116 | 0.06 | 0.27% | 21.84 | 21.9492 | 21.84 | 2,529 |
| Mar 18 2024 | 21.8535 | 0.02 | 0.11% | 21.87 | 21.955 | 21.85 | 9,198 |
| Mar 15 2024 | 21.8286 | -0.01 | -0.03% | 21.79 | 21.89 | 21.76 | 4,045 |
| Mar 14 2024 | 21.8347 | -0.24 | -1.07% | 22.04 | 22.04 | 21.82 | 6,058 |
| Mar 13 2024 | 22.0709 | 0.12 | 0.55% | 21.92 | 22.20 | 21.90 | 8,131 |
| Mar 12 2024 | 21.9512 | -0.02 | -0.09% | 21.90 | 21.9512 | 21.84 | 10,931 |
| Mar 11 2024 | 21.9714 | -0.03 | -0.15% | 21.97 | 22.00 | 21.91 | 9,561 |
| Mar 08 2024 | 22.0054 | 0.11 | 0.51% | 22.01 | 22.155 | 21.81 | 12,459 |
| Mar 07 2024 | 21.8927 | 0.02 | 0.09% | 21.97 | 22.05 | 21.89 | 7,800 |
| Mar 06 2024 | 21.8728 | 0.14 | 0.63% | 21.87 | 22.0399 | 21.76 | 12,124 |
| Mar 05 2024 | 21.7358 | 0.03 | 0.15% | 21.61 | 21.80 | 21.57 | 3,856 |
