Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 18.76 | 0.90 | 5.04% | 17.86 | 18.92 | 17.74 | 142,776 |
| May 09 2024 | 17.86 | -1.18 | -6.20% | 19.18 | 19.30 | 17.74 | 125,347 |
| May 08 2024 | 19.04 | -0.08 | -0.42% | 19.10 | 19.32 | 18.80 | 64,995 |
| May 07 2024 | 19.12 | 0.14 | 0.74% | 19.14 | 19.16 | 18.76 | 48,675 |
| May 06 2024 | 18.98 | -0.02 | -0.11% | 18.80 | 19.12 | 18.68 | 22,393 |
| May 03 2024 | 19.00 | 0.02 | 0.11% | 18.96 | 19.26 | 18.94 | 36,525 |
| May 02 2024 | 18.98 | -0.16 | -0.84% | 19.30 | 19.32 | 18.74 | 69,648 |
| Apr 30 2024 | 19.14 | 0.00 | 0.00% | 19.08 | 19.40 | 18.98 | 59,831 |
| Apr 29 2024 | 19.14 | 0.52 | 2.79% | 18.90 | 19.14 | 18.52 | 32,701 |
| Apr 26 2024 | 18.62 | 0.48 | 2.65% | 18.00 | 18.80 | 18.00 | 63,356 |
| Apr 25 2024 | 18.14 | -0.52 | -2.79% | 18.28 | 18.52 | 18.02 | 58,459 |
| Apr 24 2024 | 18.66 | 0.24 | 1.30% | 18.30 | 18.70 | 18.30 | 59,859 |
| Apr 23 2024 | 18.42 | 0.34 | 1.88% | 18.36 | 18.58 | 17.92 | 122,278 |
| Apr 22 2024 | 18.08 | -0.26 | -1.42% | 18.40 | 18.68 | 18.02 | 61,819 |
| Apr 19 2024 | 18.34 | -0.18 | -0.97% | 18.52 | 18.54 | 18.02 | 99,632 |
| Apr 18 2024 | 18.52 | -0.06 | -0.32% | 18.60 | 18.60 | 18.20 | 98,046 |
| Apr 17 2024 | 18.58 | -0.26 | -1.38% | 18.50 | 18.90 | 18.50 | 82,372 |
| Apr 16 2024 | 18.84 | -0.38 | -1.98% | 19.08 | 19.08 | 18.68 | 66,360 |
| Apr 15 2024 | 19.22 | -0.06 | -0.31% | 19.30 | 19.36 | 19.12 | 59,185 |
| Apr 12 2024 | 19.28 | -0.46 | -2.33% | 19.96 | 20.00 | 19.20 | 43,098 |
| Apr 11 2024 | 19.74 | -0.36 | -1.79% | 19.82 | 20.05 | 19.64 | 28,417 |
| Apr 10 2024 | 20.10 | 0.22 | 1.11% | 19.94 | 20.10 | 19.60 | 36,207 |
| Apr 09 2024 | 19.88 | -0.17 | -0.85% | 20.05 | 20.15 | 19.80 | 33,471 |
| Apr 08 2024 | 20.05 | 0.00 | 0.00% | 19.80 | 20.05 | 19.80 | 50,682 |
| Apr 05 2024 | 20.05 | -0.25 | -1.23% | 20.20 | 20.20 | 19.80 | 37,455 |
| Apr 04 2024 | 20.30 | -0.50 | -2.40% | 21.00 | 21.00 | 20.15 | 54,080 |
| Apr 03 2024 | 20.80 | 0.35 | 1.71% | 20.80 | 21.00 | 20.40 | 46,452 |
| Apr 02 2024 | 20.45 | 0.00 | 0.00% | 20.30 | 20.70 | 20.25 | 44,605 |
| Mar 28 2024 | 20.45 | -0.55 | -2.62% | 21.00 | 21.00 | 20.25 | 101,280 |
| Mar 27 2024 | 21.00 | 0.40 | 1.94% | 20.45 | 21.00 | 20.45 | 53,759 |
| Mar 26 2024 | 20.60 | -0.10 | -0.48% | 20.45 | 20.65 | 20.40 | 57,310 |
| Mar 25 2024 | 20.70 | 0.80 | 4.02% | 20.15 | 20.70 | 19.92 | 77,873 |
| Mar 22 2024 | 19.90 | -0.40 | -1.97% | 19.86 | 20.20 | 19.84 | 38,147 |
| Mar 21 2024 | 20.30 | 0.72 | 3.68% | 19.46 | 20.35 | 19.40 | 74,930 |
| Mar 20 2024 | 19.58 | 0.10 | 0.51% | 19.46 | 19.66 | 19.26 | 57,045 |
| Mar 19 2024 | 19.48 | -0.02 | -0.10% | 19.30 | 19.56 | 19.20 | 45,259 |
| Mar 18 2024 | 19.50 | -0.24 | -1.22% | 19.58 | 19.80 | 19.42 | 53,735 |
| Mar 15 2024 | 19.74 | 0.36 | 1.86% | 19.18 | 19.74 | 19.08 | 77,237 |
| Mar 14 2024 | 19.38 | -0.04 | -0.21% | 19.18 | 19.70 | 19.16 | 119,630 |
| Mar 13 2024 | 19.42 | -0.32 | -1.62% | 19.68 | 19.72 | 19.16 | 61,932 |
| Mar 12 2024 | 19.74 | -0.31 | -1.55% | 19.76 | 19.80 | 19.50 | 86,159 |
| Mar 11 2024 | 20.05 | 0.00 | 0.00% | 19.82 | 20.10 | 19.80 | 48,311 |
| Mar 08 2024 | 20.05 | -0.15 | -0.74% | 20.50 | 20.50 | 19.92 | 140,532 |
| Mar 07 2024 | 20.20 | -1.70 | -7.76% | 21.80 | 21.80 | 18.82 | 301,159 |
| Mar 06 2024 | 21.90 | 0.35 | 1.62% | 21.50 | 22.00 | 21.35 | 52,249 |
| Mar 05 2024 | 21.55 | -0.30 | -1.37% | 21.85 | 21.95 | 21.50 | 42,275 |
| Mar 04 2024 | 21.85 | 0.20 | 0.92% | 21.85 | 22.00 | 21.70 | 46,047 |
| Mar 01 2024 | 21.65 | 0.15 | 0.70% | 21.40 | 21.75 | 21.25 | 56,874 |
| Feb 29 2024 | 21.50 | -0.10 | -0.46% | 21.90 | 22.15 | 21.40 | 192,758 |
| Feb 28 2024 | 21.60 | -0.35 | -1.59% | 21.85 | 21.85 | 21.30 | 40,203 |
| Feb 27 2024 | 21.95 | -0.15 | -0.68% | 22.00 | 22.10 | 21.85 | 54,384 |
| Feb 26 2024 | 22.10 | -0.25 | -1.12% | 22.15 | 22.40 | 22.10 | 54,341 |
| Feb 23 2024 | 22.35 | 0.05 | 0.22% | 22.15 | 22.35 | 22.05 | 52,275 |
| Feb 22 2024 | 22.30 | 0.10 | 0.45% | 22.65 | 22.70 | 22.20 | 72,050 |
| Feb 21 2024 | 22.20 | -0.15 | -0.67% | 22.30 | 22.70 | 22.20 | 32,703 |
| Feb 20 2024 | 22.35 | -0.30 | -1.32% | 22.60 | 22.60 | 22.20 | 28,545 |
| Feb 19 2024 | 22.65 | -0.10 | -0.44% | 22.75 | 22.75 | 22.50 | 27,542 |
| Feb 16 2024 | 22.75 | 0.30 | 1.34% | 22.50 | 22.95 | 22.35 | 38,928 |
| Feb 15 2024 | 22.45 | 0.00 | 0.00% | 22.50 | 22.90 | 22.40 | 21,948 |
| Feb 14 2024 | 22.45 | 0.05 | 0.22% | 22.40 | 22.65 | 22.30 | 18,969 |
| Feb 13 2024 | 22.40 | -0.25 | -1.10% | 22.50 | 22.65 | 22.00 | 34,680 |
