CRPE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 143.82 | 0.08 | 0.06% | 143.72 | 143.91 | 143.58 | 937 |
May 30 2024 | 143.74 | -0.05 | -0.03% | 143.73 | 143.77 | 143.61 | 2,199 |
May 29 2024 | 143.79 | -0.45 | -0.31% | 143.95 | 143.95 | 143.70 | 1,156 |
May 28 2024 | 144.24 | -0.11 | -0.08% | 144.13 | 144.26 | 144.13 | 452 |
May 27 2024 | 144.35 | 0.49 | 0.34% | 143.90 | 144.35 | 143.90 | 976 |
May 24 2024 | 143.86 | 0.03 | 0.02% | 144.01 | 144.01 | 143.68 | 1,525 |
May 23 2024 | 143.83 | -0.46 | -0.32% | 144.27 | 144.27 | 143.83 | 1,566 |
May 22 2024 | 144.29 | -0.18 | -0.12% | 144.15 | 144.33 | 144.14 | 1,420 |
May 21 2024 | 144.47 | 0.18 | 0.12% | 144.72 | 144.72 | 144.25 | 1,537 |
May 20 2024 | 144.29 | -0.05 | -0.03% | 144.53 | 144.53 | 144.22 | 745 |
May 17 2024 | 144.34 | -0.41 | -0.28% | 144.49 | 144.53 | 144.28 | 2,120 |
May 16 2024 | 144.75 | -0.03 | -0.02% | 145.27 | 145.27 | 144.65 | 2,418 |
May 15 2024 | 144.78 | 0.65 | 0.45% | 144.17 | 144.78 | 144.17 | 4,863 |
May 14 2024 | 144.13 | -0.19 | -0.13% | 144.29 | 144.30 | 144.03 | 12,388 |
May 13 2024 | 144.32 | 0.10 | 0.07% | 144.24 | 144.32 | 144.13 | 1,027 |
May 10 2024 | 144.22 | -0.12 | -0.08% | 144.51 | 144.58 | 144.22 | 5,980 |
May 09 2024 | 144.34 | -0.13 | -0.09% | 144.33 | 144.47 | 144.23 | 1,911 |
May 08 2024 | 144.47 | -0.28 | -0.19% | 144.60 | 144.63 | 144.44 | 2,013 |
May 07 2024 | 144.75 | 0.32 | 0.22% | 144.26 | 144.75 | 144.26 | 3,951 |
May 06 2024 | 144.43 | 0.18 | 0.12% | 144.60 | 144.77 | 144.43 | 10,483 |
May 03 2024 | 144.25 | 0.45 | 0.31% | 144.00 | 144.94 | 143.92 | 63,949 |
May 02 2024 | 143.80 | 0.23 | 0.16% | 143.79 | 143.93 | 143.70 | 2,681 |
Apr 30 2024 | 143.57 | -0.38 | -0.26% | 143.89 | 143.90 | 143.51 | 28,815 |
Apr 29 2024 | 143.95 | 0.33 | 0.23% | 143.95 | 143.98 | 143.85 | 1,227 |
Apr 26 2024 | 143.62 | 0.49 | 0.34% | 143.52 | 143.75 | 143.43 | 5,495 |
Apr 25 2024 | 143.13 | -0.31 | -0.22% | 143.60 | 143.60 | 143.07 | 1,853 |
Apr 24 2024 | 143.44 | -0.65 | -0.45% | 143.94 | 143.97 | 143.44 | 4,900 |
Apr 23 2024 | 144.09 | 0.08 | 0.06% | 144.32 | 144.32 | 143.88 | 5,155 |
Apr 22 2024 | 144.01 | 0.29 | 0.20% | 143.47 | 144.01 | 143.47 | 8,510 |
Apr 19 2024 | 143.72 | -0.08 | -0.06% | 143.76 | 143.90 | 143.64 | 9,971 |
Apr 18 2024 | 143.80 | -0.13 | -0.09% | 144.03 | 144.06 | 143.79 | 2,091 |
Apr 17 2024 | 143.93 | 0.33 | 0.23% | 143.62 | 143.93 | 143.58 | 17,093 |
Apr 16 2024 | 143.60 | -0.56 | -0.39% | 144.13 | 144.13 | 143.58 | 2,036 |
Apr 15 2024 | 144.16 | -0.73 | -0.50% | 144.51 | 144.51 | 144.16 | 3,817 |
Apr 12 2024 | 144.89 | 0.43 | 0.30% | 144.59 | 144.90 | 144.57 | 3,228 |
Apr 11 2024 | 144.46 | 0.03 | 0.02% | 144.22 | 144.46 | 144.15 | 8,067 |
Apr 10 2024 | 144.43 | -0.43 | -0.30% | 144.87 | 145.02 | 144.40 | 8,712 |
Apr 09 2024 | 144.86 | 0.32 | 0.22% | 144.59 | 144.87 | 144.57 | 4,049 |
Apr 08 2024 | 144.54 | -0.18 | -0.12% | 144.28 | 144.75 | 144.28 | 7,886 |
Apr 05 2024 | 144.72 | -0.27 | -0.19% | 145.14 | 145.14 | 144.43 | 21,641 |
Apr 04 2024 | 144.99 | 0.24 | 0.17% | 144.90 | 145.01 | 144.84 | 8,728 |
Apr 03 2024 | 144.75 | 0.27 | 0.19% | 144.52 | 144.83 | 144.52 | 5,413 |
Apr 02 2024 | 144.48 | -0.43 | -0.30% | 144.33 | 144.79 | 144.33 | 2,165 |
Mar 28 2024 | 144.91 | 0.15 | 0.10% | 144.66 | 144.91 | 144.66 | 4,646 |
Mar 27 2024 | 144.76 | 0.48 | 0.33% | 144.58 | 144.77 | 144.58 | 6,012 |
Mar 26 2024 | 144.28 | 0.14 | 0.10% | 144.27 | 144.42 | 144.25 | 8,835 |
Mar 25 2024 | 144.14 | -0.36 | -0.25% | 144.51 | 144.51 | 144.14 | 14,810 |
Mar 22 2024 | 144.50 | 0.43 | 0.30% | 144.38 | 144.55 | 144.34 | 1,238 |
Mar 21 2024 | 144.07 | 0.27 | 0.19% | 144.30 | 144.32 | 144.05 | 4,099 |
Mar 20 2024 | 143.80 | 0.07 | 0.05% | 143.91 | 143.91 | 143.66 | 2,975 |
Mar 19 2024 | 143.73 | 0.10 | 0.07% | 143.69 | 143.76 | 143.60 | 5,102 |
Mar 18 2024 | 143.63 | -0.08 | -0.06% | 143.61 | 143.70 | 143.52 | 25,406 |
Mar 15 2024 | 143.71 | -0.30 | -0.21% | 143.76 | 143.80 | 143.55 | 6,533 |
Mar 14 2024 | 144.01 | -0.22 | -0.15% | 144.23 | 144.38 | 144.01 | 7,396 |
Mar 13 2024 | 144.23 | 0.04 | 0.03% | 144.35 | 144.37 | 144.13 | 20,851 |
Mar 12 2024 | 144.19 | -0.02 | -0.01% | 144.20 | 144.38 | 144.07 | 4,019 |
Mar 11 2024 | 144.21 | -0.19 | -0.13% | 144.35 | 144.39 | 144.16 | 4,551 |
Mar 08 2024 | 144.40 | 0.40 | 0.28% | 144.19 | 144.47 | 144.17 | 9,097 |
Mar 07 2024 | 144.00 | 0.41 | 0.29% | 143.43 | 144.20 | 143.43 | 7,241 |
Mar 06 2024 | 143.59 | 0.03 | 0.02% | 143.49 | 143.62 | 143.26 | 3,206 |
Mar 05 2024 | 143.56 | 0.35 | 0.24% | 143.67 | 143.78 | 143.46 | 1,256 |
Mar 04 2024 | 143.21 | 0.08 | 0.06% | 143.20 | 143.30 | 143.04 | 2,295 |