CRSPLCV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 3,927.77 | -8.30 | -0.21% | 3,927.77 | 3,927.77 | 3,927.77 | 0 |
May 30 2024 | 3,936.07 | -6.77 | -0.17% | 3,936.07 | 3,936.07 | 3,936.07 | 0 |
May 29 2024 | 3,942.84 | -38.42 | -0.96% | 3,942.84 | 3,942.84 | 3,942.84 | 0 |
May 28 2024 | 3,981.26 | 20.40 | 0.52% | 3,981.26 | 3,981.26 | 3,981.26 | 0 |
May 24 2024 | 3,960.86 | -41.95 | -1.05% | 3,960.86 | 3,960.86 | 3,960.86 | 0 |
May 23 2024 | 4,002.81 | 19.14 | 0.48% | 4,002.81 | 4,002.81 | 4,002.81 | 0 |
May 22 2024 | 3,983.67 | 10.16 | 0.26% | 3,983.67 | 3,983.67 | 3,983.67 | 0 |
May 21 2024 | 3,973.51 | -1.17 | -0.03% | 3,973.51 | 3,973.51 | 3,973.51 | 0 |
May 20 2024 | 3,974.67 | -6.69 | -0.17% | 3,974.67 | 3,974.67 | 3,974.67 | 0 |
May 17 2024 | 3,981.37 | 1.78 | 0.04% | 3,981.37 | 3,981.37 | 3,981.37 | 0 |
May 16 2024 | 3,979.59 | 32.95 | 0.83% | 3,979.59 | 3,979.59 | 3,979.59 | 0 |
May 15 2024 | 3,946.64 | 35.52 | 0.91% | 3,946.64 | 3,946.64 | 3,946.64 | 0 |
May 14 2024 | 3,911.12 | -11.43 | -0.29% | 3,911.12 | 3,911.12 | 3,911.12 | 0 |
May 13 2024 | 3,922.55 | 4.78 | 0.12% | 3,922.55 | 3,922.55 | 3,922.55 | 0 |
May 10 2024 | 3,917.77 | 31.75 | 0.82% | 3,917.77 | 3,917.77 | 3,917.77 | 0 |
May 09 2024 | 3,886.02 | 15.15 | 0.39% | 3,886.02 | 3,886.02 | 3,886.02 | 0 |
May 08 2024 | 3,870.86 | -19.59 | -0.50% | 3,870.86 | 3,870.86 | 3,870.86 | 0 |
May 07 2024 | 3,890.45 | 29.41 | 0.76% | 3,890.45 | 3,890.45 | 3,890.45 | 0 |
May 06 2024 | 3,861.04 | 16.99 | 0.44% | 3,861.04 | 3,861.04 | 3,861.04 | 0 |
May 03 2024 | 3,844.06 | 55.16 | 1.46% | 3,844.06 | 3,844.06 | 3,844.06 | 0 |
May 02 2024 | 3,788.90 | 21.70 | 0.58% | 3,788.90 | 3,788.90 | 3,788.90 | 0 |
May 01 2024 | 3,767.20 | -54.13 | -1.42% | 3,767.20 | 3,767.20 | 3,767.20 | 0 |
Apr 30 2024 | 3,821.33 | -12.92 | -0.34% | 3,821.33 | 3,821.33 | 3,821.33 | 0 |
Apr 29 2024 | 3,834.25 | 26.43 | 0.69% | 3,834.25 | 3,834.25 | 3,834.25 | 0 |
Apr 26 2024 | 3,807.83 | 57.27 | 1.53% | 3,807.83 | 3,807.83 | 3,807.83 | 0 |
Apr 25 2024 | 3,750.56 | -59.67 | -1.57% | 3,750.56 | 3,750.56 | 3,750.56 | 0 |
Apr 24 2024 | 3,810.23 | 38.47 | 1.02% | 3,810.23 | 3,810.23 | 3,810.23 | 0 |
Apr 23 2024 | 3,771.75 | 30.67 | 0.82% | 3,771.75 | 3,771.75 | 3,771.75 | 0 |
Apr 22 2024 | 3,741.08 | -14.78 | -0.39% | 3,741.08 | 3,741.08 | 3,741.08 | 0 |
Apr 19 2024 | 3,755.87 | -17.20 | -0.46% | 3,755.87 | 3,755.87 | 3,755.87 | 0 |
Apr 18 2024 | 3,773.07 | -31.21 | -0.82% | 3,773.07 | 3,773.07 | 3,773.07 | 0 |
Apr 17 2024 | 3,804.28 | 9.35 | 0.25% | 3,804.28 | 3,804.28 | 3,804.28 | 0 |
Apr 16 2024 | 3,794.93 | -79.40 | -2.05% | 3,794.93 | 3,794.93 | 3,794.93 | 0 |
Apr 15 2024 | 3,874.33 | 4.95 | 0.13% | 3,874.33 | 3,874.33 | 3,874.33 | 0 |
Apr 12 2024 | 3,869.39 | -9.99 | -0.26% | 3,869.39 | 3,869.39 | 3,869.39 | 0 |
Apr 11 2024 | 3,879.38 | 20.42 | 0.53% | 3,879.38 | 3,879.38 | 3,879.38 | 0 |
Apr 10 2024 | 3,858.96 | -55.07 | -1.41% | 3,858.96 | 3,858.96 | 3,858.96 | 0 |
Apr 09 2024 | 3,914.03 | 8.67 | 0.22% | 3,914.03 | 3,914.03 | 3,914.03 | 0 |
Apr 08 2024 | 3,905.36 | 38.83 | 1.00% | 3,905.36 | 3,905.36 | 3,905.36 | 0 |
Apr 05 2024 | 3,866.54 | -68.89 | -1.75% | 3,866.54 | 3,866.54 | 3,866.54 | 0 |
Apr 04 2024 | 3,935.43 | 43.71 | 1.12% | 3,935.43 | 3,935.43 | 3,935.43 | 0 |
Apr 03 2024 | 3,891.72 | -2.74 | -0.07% | 3,891.72 | 3,891.72 | 3,891.72 | 0 |
Apr 02 2024 | 3,894.46 | -43.57 | -1.11% | 3,894.46 | 3,894.46 | 3,894.46 | 0 |
Apr 01 2024 | 3,938.03 | 3.22 | 0.08% | 3,938.03 | 3,938.03 | 3,938.03 | 0 |
Mar 28 2024 | 3,934.81 | 9.17 | 0.23% | 3,934.81 | 3,934.81 | 3,934.81 | 0 |
Mar 27 2024 | 3,925.65 | 3.78 | 0.10% | 3,925.65 | 3,925.65 | 3,925.65 | 0 |
Mar 26 2024 | 3,921.87 | 11.59 | 0.30% | 3,921.87 | 3,921.87 | 3,921.87 | 0 |
Mar 25 2024 | 3,910.28 | -17.66 | -0.45% | 3,910.28 | 3,910.28 | 3,910.28 | 0 |
Mar 22 2024 | 3,927.94 | -11.76 | -0.30% | 3,927.94 | 3,927.94 | 3,927.94 | 0 |
Mar 21 2024 | 3,939.70 | 58.66 | 1.51% | 3,939.70 | 3,939.70 | 3,939.70 | 0 |
Mar 20 2024 | 3,881.04 | 30.27 | 0.79% | 3,881.04 | 3,881.04 | 3,881.04 | 0 |
Mar 19 2024 | 3,850.78 | -16.05 | -0.42% | 3,850.78 | 3,850.78 | 3,850.78 | 0 |
Mar 18 2024 | 3,866.83 | 42.64 | 1.12% | 3,866.83 | 3,866.83 | 3,866.83 | 0 |
Mar 15 2024 | 3,824.19 | -55.49 | -1.43% | 3,824.19 | 3,824.19 | 3,824.19 | 0 |
Mar 14 2024 | 3,879.68 | 0.06 | 0.00% | 3,879.68 | 3,879.68 | 3,879.68 | 0 |
Mar 13 2024 | 3,879.62 | 26.19 | 0.68% | 3,879.62 | 3,879.62 | 3,879.62 | 0 |
Mar 12 2024 | 3,853.43 | 22.13 | 0.58% | 3,853.43 | 3,853.43 | 3,853.43 | 0 |
Mar 11 2024 | 3,831.31 | -38.58 | -1.00% | 3,831.31 | 3,831.31 | 3,831.31 | 0 |
Mar 08 2024 | 3,869.89 | 17.64 | 0.46% | 3,869.89 | 3,869.89 | 3,869.89 | 0 |
Mar 07 2024 | 3,852.25 | 18.36 | 0.48% | 3,852.25 | 3,852.25 | 3,852.25 | 0 |
Mar 06 2024 | 3,833.89 | 2.18 | 0.06% | 3,833.89 | 3,833.89 | 3,833.89 | 0 |
Mar 05 2024 | 3,831.71 | -17.14 | -0.45% | 3,831.71 | 3,831.71 | 3,831.71 | 0 |
Mar 04 2024 | 3,848.85 | 23.07 | 0.60% | 3,848.85 | 3,848.85 | 3,848.85 | 0 |