Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CROKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 164.30 | 10.50 | 6.83% | 154.00 | 166.00 | 154.00 | 32,792,548.00 |
| Jun 04 2024 | 153.80 | 1.50 | 0.98% | 152.40 | 154.00 | 146.40 | 4,731,298.00 |
| Jun 03 2024 | 152.30 | -1.80 | -1.17% | 153.90 | 157.00 | 152.30 | 2,664,185.00 |
| Jun 02 2024 | 154.10 | -2.60 | -1.66% | 156.70 | 160.00 | 153.60 | 2,046,161.00 |
| Jun 01 2024 | 156.70 | -2.40 | -1.51% | 158.80 | 159.30 | 155.90 | 1,577,239.00 |
| May 31 2024 | 159.10 | -1.90 | -1.18% | 161.00 | 162.50 | 155.00 | 1,862,223.00 |
| May 30 2024 | 161.00 | -1.50 | -0.92% | 162.00 | 164.00 | 159.60 | 3,467,460.00 |
| May 29 2024 | 162.50 | -1.30 | -0.79% | 163.40 | 165.20 | 161.00 | 3,021,592.00 |
| May 28 2024 | 163.80 | -4.20 | -2.50% | 168.30 | 170.00 | 162.60 | 3,198,959.00 |
| May 27 2024 | 168.00 | 0.900 | 0.54% | 165.90 | 169.00 | 165.00 | 27,882,319.00 |
| May 26 2024 | 167.10 | -1.00 | -0.59% | 168.40 | 169.00 | 165.10 | 2,543,391.00 |
| May 25 2024 | 168.10 | -0.200 | -0.12% | 168.10 | 171.00 | 167.00 | 2,593,524.00 |
| May 24 2024 | 168.30 | -2.60 | -1.52% | 172.00 | 173.00 | 166.20 | 3,389,656.00 |
| May 23 2024 | 170.90 | -2.20 | -1.27% | 173.40 | 175.00 | 165.40 | 5,055,829.00 |
| May 22 2024 | 173.10 | -0.100 | -0.06% | 172.70 | 181.70 | 171.10 | 14,659,388.00 |
| May 21 2024 | 173.20 | -1.30 | -0.74% | 175.20 | 176.60 | 171.10 | 5,575,161.00 |
| May 20 2024 | 174.50 | 5.50 | 3.25% | 169.30 | 175.40 | 168.00 | 26,922,463.00 |
| May 19 2024 | 169.00 | -4.60 | -2.65% | 174.20 | 175.00 | 168.50 | 2,815,413.00 |
| May 18 2024 | 173.60 | -1.00 | -0.57% | 174.70 | 176.00 | 172.40 | 2,349,876.00 |
| May 17 2024 | 174.60 | 1.90 | 1.10% | 172.10 | 175.00 | 170.00 | 3,683,361.00 |
| May 16 2024 | 172.70 | -2.50 | -1.43% | 174.60 | 175.40 | 171.10 | 2,551,627.00 |
| May 15 2024 | 175.20 | 6.20 | 3.67% | 168.90 | 176.00 | 168.00 | 3,116,981.00 |
| May 14 2024 | 169.00 | -3.70 | -2.14% | 172.60 | 174.50 | 167.90 | 2,146,878.00 |
| May 13 2024 | 172.70 | -2.80 | -1.60% | 175.70 | 177.90 | 170.00 | 24,611,403.00 |
| May 12 2024 | 175.50 | 0.500 | 0.29% | 175.40 | 178.00 | 173.60 | 1,163,320.00 |
| May 11 2024 | 175.00 | 1.40 | 0.81% | 174.20 | 178.00 | 172.90 | 1,954,374.00 |
| May 10 2024 | 173.60 | -4.50 | -2.53% | 177.80 | 179.50 | 171.50 | 3,317,797.00 |
| May 09 2024 | 178.10 | 2.90 | 1.66% | 175.10 | 178.70 | 171.00 | 2,630,053.00 |
| May 08 2024 | 175.20 | -2.80 | -1.57% | 177.30 | 183.00 | 174.00 | 3,329,904.00 |
| May 07 2024 | 178.00 | -3.60 | -1.98% | 181.90 | 186.00 | 176.20 | 3,769,741.00 |
| May 06 2024 | 181.60 | -4.50 | -2.42% | 187.00 | 191.00 | 181.60 | 27,285,544.00 |
| May 05 2024 | 186.10 | -1.50 | -0.80% | 187.70 | 190.00 | 183.00 | 3,967,934.00 |
| May 04 2024 | 187.60 | -1.80 | -0.95% | 189.40 | 192.00 | 187.00 | 5,365,547.00 |
| May 03 2024 | 189.40 | 8.40 | 4.64% | 180.00 | 190.80 | 179.00 | 5,202,503.00 |
| May 02 2024 | 181.00 | -2.70 | -1.47% | 182.90 | 184.00 | 171.00 | 5,168,870.00 |
| May 01 2024 | 183.70 | -9.40 | -4.87% | 192.60 | 192.90 | 169.70 | 16,100,295.00 |
| Apr 30 2024 | 193.10 | 5.00 | 2.66% | 188.70 | 198.50 | 180.90 | 27,309,323.00 |
| Apr 29 2024 | 188.10 | -0.200 | -0.11% | 227.70 | 227.70 | 180.00 | 17,566,092.00 |
| Apr 28 2024 | 188.30 | 5.10 | 2.78% | 183.40 | 190.60 | 182.00 | 3,797,383.00 |
| Apr 27 2024 | 183.20 | 3.70 | 2.06% | 179.50 | 186.50 | 172.20 | 4,503,245.00 |
| Apr 26 2024 | 179.50 | -4.40 | -2.39% | 184.00 | 189.00 | 177.00 | 6,618,241.00 |
| Apr 25 2024 | 183.90 | 2.20 | 1.21% | 181.30 | 189.00 | 178.00 | 12,905,026.00 |
| Apr 24 2024 | 181.70 | -8.50 | -4.47% | 190.70 | 193.00 | 180.40 | 7,283,169.00 |
| Apr 23 2024 | 190.20 | -3.10 | -1.60% | 193.30 | 196.00 | 187.00 | 6,392,674.00 |
| Apr 22 2024 | 193.30 | 4.30 | 2.28% | 188.70 | 195.00 | 187.00 | 19,026,080.00 |
| Apr 21 2024 | 189.00 | -1.10 | -0.58% | 190.50 | 195.30 | 186.90 | 3,759,953.00 |
| Apr 20 2024 | 190.10 | 9.40 | 5.20% | 180.60 | 192.00 | 178.70 | 4,681,681.00 |
| Apr 19 2024 | 180.70 | -1.30 | -0.71% | 182.10 | 186.30 | 170.00 | 6,265,919.00 |
| Apr 18 2024 | 182.00 | 1.30 | 0.72% | 181.20 | 185.20 | 175.30 | 4,629,882.00 |
| Apr 17 2024 | 180.70 | -10.00 | -5.24% | 190.70 | 192.50 | 178.80 | 4,233,612.00 |
| Apr 16 2024 | 190.70 | -2.90 | -1.50% | 193.70 | 197.00 | 183.00 | 6,397,235.00 |
| Apr 15 2024 | 193.60 | -7.30 | -3.63% | 199.30 | 206.10 | 187.30 | 20,050,786.00 |
| Apr 14 2024 | 200.90 | 9.10 | 4.74% | 191.60 | 202.10 | 182.00 | 10,308,087.00 |
| Apr 13 2024 | 191.80 | -13.80 | -6.71% | 204.90 | 208.00 | 177.20 | 15,454,152.00 |
| Apr 12 2024 | 205.60 | -7.40 | -3.47% | 212.00 | 225.80 | 195.40 | 24,441,796.00 |
| Apr 11 2024 | 213.00 | 5.00 | 2.40% | 208.00 | 214.80 | 205.00 | 8,868,977.00 |
| Apr 10 2024 | 208.00 | -3.30 | -1.56% | 210.10 | 212.00 | 203.00 | 11,439,262.00 |
| Apr 09 2024 | 211.30 | -3.80 | -1.77% | 215.80 | 231.00 | 210.00 | 23,994,667.00 |
| Apr 08 2024 | 215.10 | 6.00 | 2.87% | 209.50 | 216.10 | 201.40 | 19,751,271.00 |
| Apr 07 2024 | 209.10 | -0.600 | -0.29% | 209.50 | 212.50 | 208.00 | 2,959,326.00 |
| Apr 06 2024 | 209.70 | 4.70 | 2.29% | 205.40 | 211.00 | 202.80 | 4,104,481.00 |
| Apr 05 2024 | 205.00 | -5.50 | -2.61% | 210.80 | 212.10 | 204.00 | 6,829,486.00 |
| Apr 04 2024 | 210.50 | 1.50 | 0.72% | 209.00 | 215.30 | 202.00 | 12,529,624.00 |
| Apr 03 2024 | 209.00 | 0.900 | 0.43% | 207.90 | 231.20 | 200.00 | 16,529,833.00 |
| Apr 02 2024 | 208.10 | -12.50 | -5.67% | 220.80 | 220.80 | 197.00 | 13,035,301.00 |
| Apr 01 2024 | 220.60 | 3.60 | 1.66% | 229.50 | 230.70 | 211.70 | 26,968,021.00 |
| Mar 31 2024 | 217.00 | 0.300 | 0.14% | 218.00 | 221.00 | 214.00 | 5,631,395.00 |
| Mar 30 2024 | 216.70 | -5.50 | -2.48% | 221.10 | 222.10 | 216.00 | 6,449,070.00 |
| Mar 29 2024 | 222.20 | -5.10 | -2.24% | 227.70 | 227.70 | 214.00 | 14,927,635.00 |
| Mar 28 2024 | 227.30 | 13.60 | 6.36% | 213.80 | 227.50 | 208.00 | 18,684,631.00 |
| Mar 27 2024 | 213.70 | -1.30 | -0.60% | 214.60 | 216.00 | 202.40 | 14,977,504.00 |
| Mar 26 2024 | 215.00 | 5.50 | 2.63% | 210.10 | 218.60 | 208.10 | 25,832,887.00 |
| Mar 25 2024 | 209.50 | 2.50 | 1.21% | 205.90 | 212.50 | 203.60 | 17,030,880.00 |
| Mar 24 2024 | 207.00 | 6.90 | 3.45% | 200.00 | 212.60 | 199.80 | 12,373,893.00 |
| Mar 23 2024 | 200.10 | 4.70 | 2.41% | 196.70 | 202.50 | 192.00 | 6,315,567.00 |
| Mar 22 2024 | 195.40 | -5.50 | -2.74% | 201.00 | 203.30 | 190.90 | 5,562,002.00 |
| Mar 21 2024 | 200.90 | -5.70 | -2.76% | 205.50 | 207.10 | 195.00 | 8,341,457.00 |
| Mar 20 2024 | 206.60 | 24.70 | 13.58% | 183.20 | 207.40 | 174.00 | 11,332,401.00 |
| Mar 19 2024 | 181.90 | -16.90 | -8.50% | 198.40 | 200.50 | 176.00 | 10,717,902.00 |
| Mar 18 2024 | 198.80 | -10.90 | -5.20% | 209.30 | 210.70 | 195.00 | 13,913,904.00 |
| Mar 17 2024 | 209.70 | 14.00 | 7.15% | 196.60 | 211.80 | 186.40 | 13,211,456.00 |
| Mar 16 2024 | 195.70 | -13.10 | -6.27% | 208.90 | 218.70 | 190.90 | 19,659,578.00 |
| Mar 15 2024 | 208.80 | -12.40 | -5.61% | 218.70 | 220.20 | 187.20 | 30,497,439.00 |
| Mar 14 2024 | 221.20 | -8.00 | -3.49% | 234.40 | 235.20 | 209.60 | 23,758,282.00 |
| Mar 13 2024 | 229.20 | -0.200 | -0.09% | 230.50 | 232.30 | 222.00 | 14,331,954.00 |
| Mar 12 2024 | 229.40 | -7.30 | -3.08% | 236.60 | 236.60 | 220.30 | 18,394,862.00 |
| Mar 11 2024 | 236.70 | 2.40 | 1.02% | 233.10 | 236.90 | 221.30 | 33,420,157.00 |
| Mar 10 2024 | 234.30 | 12.30 | 5.54% | 222.40 | 252.00 | 222.40 | 28,774,675.00 |
| Mar 09 2024 | 222.00 | -7.10 | -3.10% | 225.00 | 228.00 | 221.00 | 345,440.00 |
| Mar 08 2024 | 229.10 | 7.70 | 3.48% | 222.30 | 235.50 | 217.00 | 18,112,425.00 |
