Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CRSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 51.17 | -2.38 | -4.44% | 54.09 | 54.89 | 51.02 | 1,632,526 |
| May 09 2024 | 53.55 | 0.26 | 0.49% | 52.11 | 54.18 | 51.58 | 1,700,973 |
| May 08 2024 | 53.29 | -2.24 | -4.03% | 54.00 | 54.50 | 52.62 | 1,540,051 |
| May 07 2024 | 55.53 | -1.53 | -2.68% | 57.01 | 57.10 | 55.27 | 1,376,860 |
| May 06 2024 | 57.06 | 1.17 | 2.09% | 56.35 | 57.4237 | 55.8163 | 1,451,088 |
| May 03 2024 | 55.89 | 0.82 | 1.49% | 56.70 | 58.45 | 55.57 | 1,425,534 |
| May 02 2024 | 55.07 | 1.26 | 2.34% | 54.48 | 55.34 | 54.00 | 1,004,283 |
| May 01 2024 | 53.81 | 0.82 | 1.55% | 53.16 | 55.9699 | 52.74 | 1,342,381 |
| Apr 30 2024 | 52.99 | -1.84 | -3.36% | 53.90 | 54.435 | 52.73 | 1,116,774 |
| Apr 29 2024 | 54.83 | 0.92 | 1.71% | 54.09 | 55.62 | 54.00 | 1,471,955 |
| Apr 26 2024 | 53.91 | 0.18 | 0.34% | 54.21 | 54.935 | 52.814 | 1,352,777 |
| Apr 25 2024 | 53.73 | -1.92 | -3.45% | 53.98 | 54.15 | 52.75 | 1,248,031 |
| Apr 24 2024 | 55.65 | -0.76 | -1.35% | 56.79 | 57.78 | 55.50 | 919,023 |
| Apr 23 2024 | 56.41 | 0.75 | 1.35% | 55.93 | 58.675 | 55.57 | 1,189,463 |
| Apr 22 2024 | 55.66 | 0.61 | 1.11% | 55.40 | 56.93 | 54.40 | 1,043,031 |
| Apr 19 2024 | 55.05 | -1.11 | -1.98% | 56.16 | 57.50 | 54.275 | 1,765,295 |
| Apr 18 2024 | 56.16 | 0.60 | 1.08% | 55.86 | 58.0299 | 55.2501 | 1,744,662 |
| Apr 17 2024 | 55.56 | -2.40 | -4.14% | 58.34 | 58.468 | 55.52 | 1,411,591 |
| Apr 16 2024 | 57.96 | -0.76 | -1.29% | 58.25 | 58.72 | 57.14 | 1,176,254 |
| Apr 15 2024 | 58.72 | -1.95 | -3.21% | 60.74 | 60.95 | 58.47 | 1,467,472 |
| Apr 12 2024 | 60.67 | -2.24 | -3.56% | 62.23 | 62.35 | 60.25 | 1,078,207 |
| Apr 11 2024 | 62.91 | 1.17 | 1.90% | 62.70 | 63.08 | 61.32 | 1,040,186 |
| Apr 10 2024 | 61.74 | -3.45 | -5.29% | 62.10 | 62.93 | 60.31 | 1,980,632 |
| Apr 09 2024 | 65.19 | 1.10 | 1.72% | 64.00 | 65.24 | 63.07 | 1,006,129 |
| Apr 08 2024 | 64.09 | 1.19 | 1.89% | 63.21 | 64.2154 | 62.5113 | 1,123,483 |
| Apr 05 2024 | 62.90 | -2.16 | -3.32% | 64.40 | 64.4536 | 62.33 | 1,680,073 |
| Apr 04 2024 | 65.06 | 0.46 | 0.71% | 64.83 | 67.2455 | 64.6706 | 1,219,337 |
| Apr 03 2024 | 64.60 | -0.43 | -0.66% | 64.73 | 65.4571 | 63.62 | 995,028 |
| Apr 02 2024 | 65.03 | -3.15 | -4.62% | 66.00 | 66.39 | 64.30 | 1,499,033 |
| Apr 01 2024 | 68.18 | 0.02 | 0.03% | 68.18 | 68.389 | 66.50 | 1,077,252 |
| Mar 28 2024 | 68.16 | -2.00 | -2.85% | 70.42 | 70.42 | 67.52 | 1,600,638 |
| Mar 27 2024 | 70.16 | -0.81 | -1.14% | 71.49 | 71.54 | 68.88 | 1,339,764 |
| Mar 26 2024 | 70.97 | -0.11 | -0.15% | 71.29 | 73.09 | 70.89 | 835,531 |
| Mar 25 2024 | 71.08 | -0.53 | -0.74% | 71.60 | 72.035 | 70.685 | 910,064 |
| Mar 22 2024 | 71.61 | -2.89 | -3.88% | 74.36 | 74.5899 | 71.55 | 1,023,786 |
| Mar 21 2024 | 74.50 | 1.56 | 2.14% | 73.78 | 75.91 | 73.18 | 1,484,704 |
| Mar 20 2024 | 72.94 | 0.98 | 1.36% | 71.51 | 74.202 | 70.70 | 1,280,476 |
| Mar 19 2024 | 71.96 | 0.49 | 0.69% | 71.09 | 72.66 | 70.36 | 1,293,525 |
| Mar 18 2024 | 71.47 | -1.48 | -2.03% | 73.42 | 73.73 | 71.2419 | 1,220,116 |
| Mar 15 2024 | 72.95 | 0.94 | 1.31% | 71.78 | 73.50 | 71.40 | 1,939,619 |
| Mar 14 2024 | 72.01 | -2.77 | -3.70% | 73.55 | 74.17 | 71.125 | 1,730,294 |
| Mar 13 2024 | 74.78 | -0.52 | -0.69% | 74.61 | 76.86 | 74.00 | 1,229,157 |
| Mar 12 2024 | 75.30 | -1.52 | -1.98% | 76.20 | 76.20 | 73.66 | 1,409,625 |
| Mar 11 2024 | 76.82 | -2.10 | -2.66% | 78.48 | 79.3294 | 76.12 | 1,417,448 |
| Mar 08 2024 | 78.92 | -0.45 | -0.57% | 79.54 | 81.695 | 77.16 | 1,614,334 |
| Mar 07 2024 | 79.37 | -1.46 | -1.81% | 81.00 | 83.4992 | 79.32 | 1,201,515 |
| Mar 06 2024 | 80.83 | -0.16 | -0.20% | 81.59 | 81.98 | 79.50 | 1,089,436 |
| Mar 05 2024 | 80.99 | -0.75 | -0.92% | 80.17 | 82.87 | 78.90 | 1,384,485 |
| Mar 04 2024 | 81.74 | -2.01 | -2.40% | 83.98 | 84.17 | 80.50 | 1,603,061 |
| Mar 01 2024 | 83.75 | -0.47 | -0.56% | 84.36 | 87.0789 | 83.3313 | 1,419,640 |
| Feb 29 2024 | 84.22 | -3.46 | -3.95% | 89.59 | 89.88 | 83.04 | 2,520,178 |
| Feb 28 2024 | 87.68 | -1.44 | -1.62% | 88.24 | 90.62 | 87.32 | 2,129,949 |
| Feb 27 2024 | 89.12 | 3.06 | 3.56% | 87.24 | 89.61 | 84.66 | 2,593,813 |
| Feb 26 2024 | 86.06 | 2.07 | 2.46% | 83.50 | 86.85 | 83.25 | 2,210,945 |
| Feb 23 2024 | 83.99 | -2.20 | -2.55% | 85.93 | 87.69 | 82.35 | 2,048,229 |
| Feb 22 2024 | 86.19 | 3.78 | 4.59% | 82.00 | 91.10 | 81.8295 | 4,284,555 |
| Feb 21 2024 | 82.41 | 3.68 | 4.67% | 82.49 | 83.4999 | 77.1104 | 3,125,912 |
| Feb 20 2024 | 78.73 | -3.49 | -4.24% | 80.15 | 82.00 | 77.80 | 2,172,310 |
| Feb 16 2024 | 82.22 | -2.26 | -2.68% | 83.73 | 84.89 | 81.92 | 2,200,052 |
| Feb 15 2024 | 84.48 | 5.44 | 6.88% | 79.75 | 90.18 | 79.28 | 6,003,521 |
| Feb 14 2024 | 79.04 | 6.26 | 8.60% | 74.47 | 79.95 | 73.3385 | 4,132,223 |
| Feb 13 2024 | 72.78 | -3.66 | -4.79% | 72.39 | 75.18 | 71.89 | 3,197,253 |
| Feb 12 2024 | 76.44 | 6.43 | 9.18% | 70.08 | 76.48 | 69.8005 | 2,953,889 |
