Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CRBG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 31.01 | 0.28 | 0.91% | 30.59 | 31.26 | 30.53 | 3,721,510 |
| May 20 2024 | 30.73 | -0.57 | -1.82% | 31.32 | 31.67 | 30.48 | 3,466,185 |
| May 17 2024 | 31.30 | -1.21 | -3.72% | 32.68 | 32.69 | 31.16 | 10,012,830 |
| May 16 2024 | 32.51 | 2.35 | 7.79% | 33.10 | 34.66 | 32.21 | 22,854,145 |
| May 15 2024 | 30.16 | 0.22 | 0.73% | 29.98 | 30.355 | 29.71 | 2,635,153 |
| May 14 2024 | 29.94 | 0.93 | 3.21% | 28.92 | 29.99 | 28.80 | 3,078,700 |
| May 13 2024 | 29.01 | -0.54 | -1.83% | 29.64 | 29.94 | 28.83 | 2,667,396 |
| May 10 2024 | 29.55 | -0.70 | -2.31% | 30.36 | 30.62 | 29.405 | 3,408,425 |
| May 09 2024 | 30.25 | -0.57 | -1.85% | 30.95 | 30.98 | 30.225 | 3,517,762 |
| May 08 2024 | 30.82 | 0.78 | 2.60% | 30.04 | 30.85 | 29.87 | 4,937,280 |
| May 07 2024 | 30.04 | 0.82 | 2.81% | 29.25 | 30.04 | 29.22 | 3,428,014 |
| May 06 2024 | 29.22 | 0.54 | 1.88% | 28.94 | 29.59 | 28.87 | 3,726,713 |
| May 03 2024 | 28.68 | 0.56 | 1.99% | 28.63 | 29.5275 | 27.755 | 6,093,955 |
| May 02 2024 | 28.12 | 1.36 | 5.08% | 27.07 | 28.20 | 26.90 | 10,181,783 |
| May 01 2024 | 26.76 | 0.20 | 0.75% | 26.55 | 27.03 | 26.55 | 3,606,718 |
| Apr 30 2024 | 26.56 | -0.34 | -1.26% | 26.71 | 26.9175 | 26.505 | 2,671,302 |
| Apr 29 2024 | 26.90 | 0.15 | 0.56% | 26.72 | 27.12 | 26.70 | 5,097,144 |
| Apr 26 2024 | 26.75 | 0.07 | 0.26% | 26.97 | 27.31 | 26.46 | 2,412,243 |
| Apr 25 2024 | 26.68 | -0.48 | -1.77% | 26.88 | 27.07 | 26.62 | 3,769,310 |
| Apr 24 2024 | 27.16 | -0.17 | -0.62% | 27.30 | 27.48 | 26.91 | 3,346,108 |
| Apr 23 2024 | 27.33 | 0.25 | 0.92% | 27.21 | 27.40 | 26.96 | 3,392,223 |
| Apr 22 2024 | 27.08 | 0.10 | 0.37% | 27.21 | 27.40 | 26.82 | 3,967,911 |
| Apr 19 2024 | 26.98 | 0.43 | 1.62% | 26.56 | 27.00 | 26.52 | 3,278,853 |
| Apr 18 2024 | 26.55 | 0.18 | 0.68% | 26.60 | 26.855 | 26.41 | 2,120,043 |
| Apr 17 2024 | 26.37 | -0.44 | -1.64% | 26.93 | 27.25 | 26.145 | 3,379,139 |
| Apr 16 2024 | 26.81 | 0.15 | 0.56% | 26.72 | 26.84 | 26.38 | 3,541,576 |
| Apr 15 2024 | 26.66 | -0.12 | -0.45% | 27.42 | 27.54 | 26.46 | 2,205,796 |
| Apr 12 2024 | 26.78 | -0.51 | -1.87% | 27.25 | 27.39 | 26.65 | 2,849,234 |
| Apr 11 2024 | 27.29 | -0.07 | -0.26% | 27.24 | 27.37 | 26.93 | 3,377,625 |
| Apr 10 2024 | 27.36 | 0.15 | 0.55% | 27.31 | 27.775 | 27.12 | 5,858,538 |
| Apr 09 2024 | 27.21 | -1.10 | -3.89% | 28.57 | 28.62 | 27.13 | 4,939,026 |
| Apr 08 2024 | 28.31 | -0.37 | -1.29% | 28.68 | 28.92 | 28.26 | 3,325,575 |
| Apr 05 2024 | 28.68 | 0.58 | 2.06% | 28.10 | 28.68 | 28.08 | 4,259,080 |
| Apr 04 2024 | 28.10 | -0.85 | -2.94% | 29.09 | 29.295 | 28.07 | 3,473,697 |
| Apr 03 2024 | 28.95 | 0.62 | 2.19% | 28.51 | 29.17 | 28.48 | 4,668,730 |
| Apr 02 2024 | 28.33 | 0.02 | 0.07% | 28.11 | 28.515 | 27.96 | 5,220,920 |
| Apr 01 2024 | 28.31 | -0.42 | -1.46% | 28.67 | 28.725 | 28.18 | 4,844,223 |
| Mar 28 2024 | 28.73 | 0.58 | 2.06% | 29.40 | 29.40 | 28.17 | 4,342,865 |
| Mar 27 2024 | 28.15 | 0.00 | 0.00% | 28.30 | 28.66 | 27.84 | 6,791,022 |
| Mar 26 2024 | 28.15 | -0.24 | -0.85% | 28.44 | 28.865 | 28.11 | 5,242,430 |
| Mar 25 2024 | 28.39 | 0.85 | 3.09% | 27.47 | 28.795 | 27.47 | 5,638,449 |
| Mar 22 2024 | 27.54 | 0.01 | 0.04% | 27.65 | 27.708 | 27.31 | 3,693,230 |
| Mar 21 2024 | 27.53 | 0.30 | 1.10% | 27.48 | 27.78 | 27.11 | 5,601,585 |
| Mar 20 2024 | 27.23 | 1.36 | 5.26% | 25.95 | 27.31 | 25.85 | 8,351,745 |
| Mar 19 2024 | 25.87 | 0.08 | 0.31% | 25.68 | 26.05 | 25.67 | 4,353,024 |
| Mar 18 2024 | 25.79 | 0.38 | 1.50% | 25.44 | 26.01 | 25.44 | 5,327,582 |
| Mar 15 2024 | 25.41 | -0.09 | -0.35% | 25.31 | 25.80 | 25.13 | 9,479,486 |
| Mar 14 2024 | 25.50 | 0.57 | 2.29% | 24.90 | 25.52 | 24.67 | 6,800,032 |
| Mar 13 2024 | 24.93 | -0.09 | -0.36% | 25.09 | 25.19 | 24.59 | 5,388,965 |
| Mar 12 2024 | 25.02 | 0.35 | 1.42% | 24.76 | 25.03 | 24.50 | 3,443,249 |
| Mar 11 2024 | 24.67 | 0.18 | 0.73% | 24.50 | 24.68 | 24.26 | 2,812,724 |
| Mar 08 2024 | 24.49 | 0.19 | 0.78% | 24.39 | 24.515 | 24.08 | 3,123,411 |
| Mar 07 2024 | 24.30 | 0.52 | 2.19% | 23.99 | 24.33 | 23.77 | 6,345,439 |
| Mar 06 2024 | 23.78 | -0.82 | -3.33% | 24.53 | 24.86 | 23.77 | 8,679,315 |
| Mar 05 2024 | 24.60 | 0.55 | 2.29% | 23.93 | 24.81 | 23.81 | 3,883,801 |
| Mar 04 2024 | 24.05 | -0.45 | -1.84% | 24.61 | 24.86 | 23.98 | 4,408,385 |
| Mar 01 2024 | 24.50 | -0.33 | -1.33% | 25.00 | 25.37 | 24.34 | 6,673,895 |
| Feb 29 2024 | 24.83 | 0.40 | 1.64% | 24.71 | 25.12 | 24.20 | 17,917,914 |
| Feb 28 2024 | 24.43 | -0.31 | -1.25% | 24.77 | 24.80 | 24.27 | 3,819,310 |
| Feb 27 2024 | 24.74 | 0.17 | 0.69% | 24.60 | 24.84 | 24.52 | 3,745,114 |
| Feb 26 2024 | 24.57 | -0.54 | -2.15% | 25.15 | 25.32 | 24.555 | 4,411,948 |
| Feb 23 2024 | 25.11 | -0.12 | -0.48% | 25.30 | 25.70 | 25.10 | 4,213,316 |
| Feb 22 2024 | 25.23 | 0.01 | 0.04% | 25.59 | 25.79 | 25.08 | 3,591,946 |
