Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 18.88 | -0.17 | -0.89% | 18.95 | 19.31 | 18.70 | 70,098 |
| Jun 03 2024 | 19.05 | 0.19 | 1.01% | 18.87 | 19.30 | 18.51 | 192,443 |
| May 31 2024 | 18.86 | 1.42 | 8.14% | 17.62 | 18.86 | 17.37 | 254,684 |
| May 30 2024 | 17.44 | -4.40 | -20.15% | 17.96 | 18.01 | 17.03 | 352,881 |
| May 29 2024 | 21.84 | 0.19 | 0.88% | 21.50 | 21.88 | 21.50 | 53,906 |
| May 28 2024 | 21.65 | -0.54 | -2.43% | 21.97 | 21.97 | 21.46 | 53,527 |
| May 27 2024 | 22.19 | 0.33 | 1.51% | 21.86 | 22.28 | 21.85 | 4,639 |
| May 24 2024 | 21.86 | -0.46 | -2.06% | 21.82 | 22.05 | 21.60 | 33,694 |
| May 23 2024 | 22.32 | -0.44 | -1.93% | 22.88 | 22.88 | 22.27 | 16,478 |
| May 22 2024 | 22.76 | -0.01 | -0.04% | 23.00 | 23.04 | 22.70 | 22,606 |
| May 21 2024 | 22.77 | -0.14 | -0.61% | 22.96 | 23.03 | 22.75 | 22,533 |
| May 17 2024 | 22.91 | 0.04 | 0.17% | 23.10 | 23.10 | 22.81 | 12,660 |
| May 16 2024 | 22.87 | -0.23 | -1.00% | 23.37 | 23.37 | 22.87 | 22,341 |
| May 15 2024 | 23.10 | 0.87 | 3.91% | 22.39 | 23.10 | 22.39 | 32,816 |
| May 14 2024 | 22.23 | -0.05 | -0.22% | 22.33 | 22.33 | 22.11 | 2,435 |
| May 13 2024 | 22.28 | 0.05 | 0.22% | 22.14 | 22.28 | 22.14 | 17,128 |
| May 10 2024 | 22.23 | 0.13 | 0.59% | 22.21 | 22.43 | 22.11 | 16,444 |
| May 09 2024 | 22.10 | -0.30 | -1.34% | 21.94 | 22.10 | 21.84 | 14,424 |
| May 08 2024 | 22.40 | 0.15 | 0.67% | 22.33 | 22.44 | 22.33 | 16,072 |
| May 07 2024 | 22.25 | 0.12 | 0.54% | 22.04 | 22.38 | 22.01 | 23,823 |
| May 06 2024 | 22.13 | 0.15 | 0.68% | 22.25 | 22.25 | 22.05 | 27,724 |
| May 03 2024 | 21.98 | 0.14 | 0.64% | 22.08 | 22.25 | 21.97 | 11,115 |
| May 02 2024 | 21.84 | 0.25 | 1.16% | 21.62 | 21.86 | 21.57 | 14,653 |
| May 01 2024 | 21.59 | -0.01 | -0.05% | 21.70 | 21.98 | 21.48 | 14,121 |
| Apr 30 2024 | 21.60 | -0.58 | -2.61% | 21.94 | 21.94 | 21.55 | 6,499 |
| Apr 29 2024 | 22.18 | 0.17 | 0.77% | 22.04 | 22.22 | 22.01 | 13,568 |
| Apr 26 2024 | 22.01 | 0.11 | 0.50% | 22.02 | 22.22 | 22.00 | 29,360 |
| Apr 25 2024 | 21.90 | -0.29 | -1.31% | 21.72 | 21.96 | 21.66 | 78,404 |
| Apr 24 2024 | 22.19 | -0.02 | -0.09% | 22.46 | 22.46 | 22.05 | 38,488 |
| Apr 23 2024 | 22.21 | 0.21 | 0.95% | 22.22 | 22.22 | 21.81 | 19,202 |
| Apr 22 2024 | 22.00 | 0.25 | 1.15% | 22.24 | 22.38 | 21.70 | 74,478 |
| Apr 19 2024 | 21.75 | -0.12 | -0.55% | 21.82 | 21.91 | 21.63 | 29,586 |
| Apr 18 2024 | 21.87 | -0.35 | -1.58% | 22.12 | 22.12 | 21.70 | 44,291 |
| Apr 17 2024 | 22.22 | -0.07 | -0.31% | 22.55 | 22.55 | 22.10 | 65,894 |
| Apr 16 2024 | 22.29 | 0.40 | 1.83% | 21.94 | 22.50 | 21.90 | 43,415 |
| Apr 15 2024 | 21.89 | -1.73 | -7.32% | 22.79 | 23.00 | 21.83 | 54,743 |
| Apr 12 2024 | 23.62 | -0.40 | -1.67% | 23.78 | 23.89 | 23.62 | 24,207 |
| Apr 11 2024 | 24.02 | -0.07 | -0.29% | 24.10 | 24.13 | 23.83 | 28,626 |
| Apr 10 2024 | 24.09 | -0.19 | -0.78% | 24.07 | 24.16 | 23.98 | 40,775 |
| Apr 09 2024 | 24.28 | 0.04 | 0.17% | 24.59 | 24.59 | 24.09 | 37,316 |
| Apr 08 2024 | 24.24 | -0.08 | -0.33% | 24.21 | 24.36 | 24.10 | 32,785 |
| Apr 05 2024 | 24.32 | 0.65 | 2.75% | 23.48 | 24.35 | 23.48 | 296,820 |
| Apr 04 2024 | 23.67 | -0.82 | -3.35% | 24.81 | 24.98 | 23.57 | 214,380 |
| Apr 03 2024 | 24.49 | 0.02 | 0.08% | 24.32 | 24.69 | 24.32 | 36,761 |
| Apr 02 2024 | 24.47 | 0.18 | 0.74% | 24.00 | 24.47 | 23.76 | 97,316 |
| Apr 01 2024 | 24.29 | 0.10 | 0.41% | 24.12 | 24.38 | 24.12 | 55,444 |
| Mar 28 2024 | 24.19 | -0.05 | -0.21% | 24.09 | 24.33 | 24.09 | 38,331 |
| Mar 27 2024 | 24.24 | -0.32 | -1.30% | 24.72 | 24.84 | 24.03 | 44,192 |
| Mar 26 2024 | 24.56 | -0.06 | -0.24% | 24.68 | 24.74 | 24.55 | 26,267 |
| Mar 25 2024 | 24.62 | -0.17 | -0.69% | 24.48 | 24.71 | 24.43 | 45,903 |
| Mar 22 2024 | 24.79 | -0.04 | -0.16% | 24.89 | 24.93 | 24.68 | 31,086 |
| Mar 21 2024 | 24.83 | 0.18 | 0.73% | 24.75 | 25.07 | 24.67 | 65,499 |
| Mar 20 2024 | 24.65 | 0.39 | 1.61% | 24.32 | 24.66 | 24.20 | 61,189 |
| Mar 19 2024 | 24.26 | 0.07 | 0.29% | 24.05 | 24.26 | 23.89 | 38,885 |
| Mar 18 2024 | 24.19 | 0.52 | 2.20% | 24.07 | 24.19 | 23.87 | 32,941 |
| Mar 15 2024 | 23.67 | -0.72 | -2.95% | 24.05 | 24.05 | 23.64 | 124,209 |
| Mar 14 2024 | 24.39 | -0.16 | -0.65% | 24.79 | 24.88 | 24.34 | 37,612 |
| Mar 13 2024 | 24.55 | -0.13 | -0.53% | 24.46 | 24.72 | 24.46 | 33,818 |
| Mar 12 2024 | 24.68 | 0.07 | 0.28% | 24.59 | 24.82 | 24.53 | 38,440 |
| Mar 11 2024 | 24.61 | 0.02 | 0.08% | 24.38 | 24.74 | 24.20 | 61,811 |
| Mar 08 2024 | 24.59 | 0.23 | 0.94% | 24.30 | 24.76 | 24.30 | 105,411 |
| Mar 07 2024 | 24.36 | -0.11 | -0.45% | 24.61 | 24.61 | 24.28 | 31,217 |
