CRSPCD1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 4,225.54 | 24.71 | 0.59% | 4,200.83 | 4,227.49 | 4,163.22 | 0 |
May 30 2024 | 4,200.83 | 15.24 | 0.36% | 4,185.59 | 4,213.09 | 4,185.59 | 0 |
May 29 2024 | 4,185.59 | -20.61 | -0.49% | 4,206.21 | 4,206.21 | 4,178.28 | 0 |
May 28 2024 | 4,206.21 | -7.64 | -0.18% | 4,213.84 | 4,215.16 | 4,186.78 | 0 |
May 24 2024 | 4,213.84 | 37.95 | 0.91% | 4,175.90 | 4,224.77 | 4,175.90 | 0 |
May 23 2024 | 4,175.90 | -65.14 | -1.54% | 4,241.03 | 4,252.01 | 4,165.37 | 0 |
May 22 2024 | 4,241.03 | -34.59 | -0.81% | 4,275.62 | 4,275.62 | 4,224.48 | 0 |
May 21 2024 | 4,275.62 | 17.26 | 0.41% | 4,258.36 | 4,276.92 | 4,240.39 | 0 |
May 20 2024 | 4,258.36 | -31.66 | -0.74% | 4,290.02 | 4,293.30 | 4,247.00 | 0 |
May 17 2024 | 4,290.02 | 9.30 | 0.22% | 4,280.73 | 4,292.24 | 4,272.34 | 0 |
May 16 2024 | 4,280.73 | -11.17 | -0.26% | 4,291.90 | 4,311.14 | 4,279.87 | 0 |
May 15 2024 | 4,291.90 | -6.71 | -0.16% | 4,298.61 | 4,314.08 | 4,268.82 | 0 |
May 14 2024 | 4,298.61 | 25.14 | 0.59% | 4,274.14 | 4,306.24 | 4,271.37 | 0 |
May 13 2024 | 4,273.47 | 2.13 | 0.05% | 4,271.34 | 4,308.78 | 4,261.66 | 0 |
May 10 2024 | 4,271.34 | -24.84 | -0.58% | 4,296.19 | 4,302.82 | 4,262.81 | 0 |
May 09 2024 | 4,296.19 | 37.94 | 0.89% | 4,258.25 | 4,302.98 | 4,252.15 | 0 |
May 08 2024 | 4,258.25 | -21.03 | -0.49% | 4,279.28 | 4,279.28 | 4,232.98 | 0 |
May 07 2024 | 4,279.28 | -21.03 | -0.49% | 4,300.32 | 4,307.28 | 4,272.25 | 0 |
May 06 2024 | 4,300.32 | 45.09 | 1.06% | 4,255.22 | 4,300.81 | 4,255.22 | 0 |
May 03 2024 | 4,255.22 | 30.75 | 0.73% | 4,224.47 | 4,293.61 | 4,224.47 | 0 |
May 02 2024 | 4,224.47 | 61.33 | 1.47% | 4,163.14 | 4,230.44 | 4,163.14 | 0 |
May 01 2024 | 4,163.14 | -15.15 | -0.36% | 4,178.29 | 4,243.37 | 4,141.22 | 0 |
Apr 30 2024 | 4,178.29 | -101.38 | -2.37% | 4,279.67 | 4,279.67 | 4,178.11 | 0 |
Apr 29 2024 | 4,279.67 | 66.24 | 1.57% | 4,213.42 | 4,285.04 | 4,213.42 | 0 |
Apr 26 2024 | 4,213.42 | 44.66 | 1.07% | 4,168.76 | 4,234.85 | 4,168.76 | 0 |
Apr 25 2024 | 4,168.76 | -7.19 | -0.17% | 4,175.95 | 4,175.95 | 4,094.74 | 0 |
Apr 24 2024 | 4,175.95 | 16.82 | 0.40% | 4,159.13 | 4,203.21 | 4,149.42 | 0 |
Apr 23 2024 | 4,159.13 | 46.55 | 1.13% | 4,112.58 | 4,169.64 | 4,112.58 | 0 |
Apr 22 2024 | 4,112.58 | 23.93 | 0.59% | 4,088.65 | 4,133.44 | 4,075.18 | 0 |
Apr 19 2024 | 4,088.65 | -33.54 | -0.81% | 4,122.19 | 4,129.58 | 4,071.48 | 0 |
Apr 18 2024 | 4,122.19 | -21.33 | -0.51% | 4,143.52 | 4,171.65 | 4,112.94 | 0 |
Apr 17 2024 | 4,143.52 | -26.83 | -0.64% | 4,170.34 | 4,196.58 | 4,128.53 | 0 |
Apr 16 2024 | 4,170.34 | -15.81 | -0.38% | 4,186.16 | 4,192.56 | 4,151.22 | 0 |
Apr 15 2024 | 4,186.16 | -66.56 | -1.57% | 4,252.72 | 4,284.68 | 4,182.24 | 0 |
Apr 12 2024 | 4,252.72 | -76.76 | -1.77% | 4,329.49 | 4,329.49 | 4,239.48 | 0 |
Apr 11 2024 | 4,329.49 | 27.86 | 0.65% | 4,301.63 | 4,340.73 | 4,279.59 | 0 |
Apr 10 2024 | 4,301.63 | -52.20 | -1.20% | 4,353.83 | 4,353.83 | 4,278.90 | 0 |
Apr 09 2024 | 4,353.83 | 15.73 | 0.36% | 4,338.09 | 4,359.08 | 4,319.39 | 0 |
Apr 08 2024 | 4,338.09 | 23.95 | 0.56% | 4,314.14 | 4,354.20 | 4,314.14 | 0 |
Apr 05 2024 | 4,314.14 | 31.77 | 0.74% | 4,282.37 | 4,338.40 | 4,279.34 | 0 |
Apr 04 2024 | 4,282.37 | -52.57 | -1.21% | 4,334.94 | 4,377.18 | 4,281.61 | 0 |
Apr 03 2024 | 4,334.94 | 0.71 | 0.02% | 4,334.23 | 4,353.11 | 4,316.60 | 0 |
Apr 02 2024 | 4,334.23 | -64.57 | -1.47% | 4,398.81 | 4,398.81 | 4,320.13 | 0 |
Apr 01 2024 | 4,398.81 | -26.45 | -0.60% | 4,425.26 | 4,438.04 | 4,387.05 | 0 |
Mar 28 2024 | 4,425.26 | -3.83 | -0.09% | 4,429.09 | 4,441.57 | 4,422.00 | 0 |
Mar 27 2024 | 4,429.09 | 52.94 | 1.21% | 4,376.15 | 4,429.96 | 4,376.15 | 0 |
Mar 26 2024 | 4,376.15 | 1.43 | 0.03% | 4,374.72 | 4,410.42 | 4,374.49 | 0 |
Mar 25 2024 | 4,374.72 | -12.73 | -0.29% | 4,387.45 | 4,396.56 | 4,372.81 | 0 |
Mar 22 2024 | 4,387.45 | -36.63 | -0.83% | 4,424.08 | 4,424.08 | 4,377.67 | 0 |
Mar 21 2024 | 4,424.08 | 23.95 | 0.54% | 4,400.13 | 4,442.43 | 4,400.13 | 0 |
Mar 20 2024 | 4,400.13 | 67.18 | 1.55% | 4,332.95 | 4,400.75 | 4,332.95 | 0 |
Mar 19 2024 | 4,332.95 | 34.11 | 0.79% | 4,298.84 | 4,335.50 | 4,289.55 | 0 |
Mar 18 2024 | 4,298.84 | 20.74 | 0.48% | 4,278.10 | 4,317.36 | 4,278.10 | 0 |
Mar 15 2024 | 4,278.10 | -39.56 | -0.92% | 4,317.66 | 4,317.66 | 4,270.11 | 0 |
Mar 14 2024 | 4,317.66 | -26.08 | -0.60% | 4,343.74 | 4,353.76 | 4,295.39 | 0 |
Mar 13 2024 | 4,343.74 | -2.91 | -0.07% | 4,346.65 | 4,367.23 | 4,335.21 | 0 |
Mar 12 2024 | 4,346.65 | 36.85 | 0.85% | 4,309.81 | 4,362.94 | 4,301.94 | 0 |
Mar 11 2024 | 4,309.81 | -17.16 | -0.40% | 4,326.96 | 4,326.96 | 4,296.49 | 0 |
Mar 08 2024 | 4,326.96 | -20.57 | -0.47% | 4,347.53 | 4,375.53 | 4,313.40 | 0 |
Mar 07 2024 | 4,347.53 | 31.79 | 0.74% | 4,315.73 | 4,361.83 | 4,315.73 | 0 |
Mar 06 2024 | 4,315.73 | -12.12 | -0.28% | 4,327.85 | 4,354.69 | 4,306.05 | 0 |
Mar 05 2024 | 4,327.85 | -40.18 | -0.92% | 4,368.04 | 4,368.04 | 4,314.40 | 0 |
Mar 04 2024 | 4,368.04 | -45.26 | -1.03% | 4,413.30 | 4,413.30 | 4,367.59 | 0 |