Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 35.42 | -1.66 | -4.46% | 36.905 | 36.95 | 35.065 | 25,573 |
| Jun 03 2024 | 37.075 | 0.46 | 1.24% | 36.955 | 37.13 | 36.635 | 20,799 |
| May 31 2024 | 36.62 | 0.20 | 0.56% | 36.55 | 36.67 | 36.06 | 72,084 |
| May 30 2024 | 36.415 | 0.34 | 0.93% | 36.44 | 36.56 | 36.255 | 4,627 |
| May 29 2024 | 36.08 | -0.38 | -1.03% | 36.425 | 36.70 | 35.80 | 7,540 |
| May 28 2024 | 36.455 | -0.16 | -0.44% | 36.62 | 36.65 | 36.17 | 15,066 |
| May 27 2024 | 36.615 | 0.34 | 0.92% | 36.35 | 36.615 | 36.14 | 6,851 |
| May 24 2024 | 36.28 | 0.38 | 1.04% | 35.905 | 36.355 | 35.755 | 20,448 |
| May 23 2024 | 35.905 | -0.10 | -0.28% | 36.04 | 36.49 | 35.87 | 21,141 |
| May 22 2024 | 36.005 | -0.63 | -1.71% | 36.67 | 36.67 | 35.665 | 16,698 |
| May 21 2024 | 36.63 | 0.39 | 1.08% | 36.005 | 36.63 | 36.00 | 12,372 |
| May 20 2024 | 36.24 | -0.10 | -0.26% | 36.18 | 36.42 | 35.985 | 11,136 |
| May 17 2024 | 36.335 | 0.05 | 0.14% | 36.395 | 36.735 | 36.135 | 17,405 |
| May 16 2024 | 36.285 | -0.05 | -0.14% | 36.42 | 36.50 | 36.195 | 6,859 |
| May 15 2024 | 36.335 | -0.12 | -0.32% | 36.475 | 36.695 | 36.00 | 8,627 |
| May 14 2024 | 36.45 | 0.39 | 1.07% | 36.02 | 36.52 | 35.855 | 12,114 |
| May 13 2024 | 36.065 | 0.00 | 0.01% | 36.165 | 36.165 | 35.76 | 10,878 |
| May 10 2024 | 36.06 | -0.01 | -0.01% | 36.035 | 36.44 | 35.95 | 19,107 |
| May 09 2024 | 36.065 | 0.02 | 0.04% | 35.98 | 36.075 | 34.97 | 6,846 |
| May 08 2024 | 36.05 | -0.14 | -0.39% | 36.115 | 36.43 | 35.695 | 16,804 |
| May 07 2024 | 36.19 | 1.10 | 3.13% | 35.50 | 36.495 | 35.40 | 57,543 |
| May 06 2024 | 35.09 | 0.94 | 2.74% | 34.18 | 35.12 | 34.155 | 25,832 |
| May 03 2024 | 34.155 | -0.69 | -1.98% | 34.885 | 35.02 | 33.915 | 20,595 |
| May 02 2024 | 34.845 | 0.23 | 0.65% | 34.755 | 35.05 | 34.63 | 20,531 |
| Apr 30 2024 | 34.62 | -0.55 | -1.55% | 35.025 | 35.21 | 34.435 | 20,047 |
| Apr 29 2024 | 35.165 | -0.38 | -1.07% | 35.58 | 35.715 | 34.765 | 17,226 |
| Apr 26 2024 | 35.545 | 0.62 | 1.78% | 35.07 | 35.555 | 35.00 | 28,282 |
| Apr 25 2024 | 34.925 | -0.27 | -0.75% | 35.18 | 35.215 | 34.595 | 18,253 |
| Apr 24 2024 | 35.19 | -0.11 | -0.31% | 35.34 | 35.54 | 34.565 | 52,885 |
| Apr 23 2024 | 35.30 | 0.91 | 2.65% | 34.305 | 35.47 | 34.16 | 26,534 |
| Apr 22 2024 | 34.39 | -0.87 | -2.45% | 34.065 | 34.39 | 33.60 | 21,308 |
| Apr 19 2024 | 35.255 | 0.23 | 0.67% | 34.775 | 35.37 | 34.515 | 32,267 |
| Apr 18 2024 | 35.02 | 0.68 | 1.97% | 34.63 | 35.125 | 34.505 | 13,630 |
| Apr 17 2024 | 34.345 | 0.72 | 2.14% | 33.50 | 34.495 | 33.49 | 12,062 |
| Apr 16 2024 | 33.625 | -0.75 | -2.18% | 34.365 | 34.455 | 33.475 | 46,212 |
| Apr 15 2024 | 34.375 | 0.44 | 1.28% | 34.035 | 34.75 | 33.955 | 39,606 |
| Apr 12 2024 | 33.94 | -0.30 | -0.88% | 34.235 | 34.655 | 33.77 | 22,557 |
| Apr 11 2024 | 34.24 | -0.64 | -1.82% | 35.00 | 35.035 | 33.595 | 40,424 |
| Apr 10 2024 | 34.875 | 0.19 | 0.55% | 34.83 | 35.125 | 34.25 | 16,046 |
| Apr 09 2024 | 34.685 | -0.82 | -2.31% | 35.57 | 35.725 | 34.50 | 35,955 |
| Apr 08 2024 | 35.505 | 0.41 | 1.15% | 35.16 | 35.56 | 34.83 | 36,304 |
| Apr 05 2024 | 35.10 | -0.01 | -0.03% | 35.16 | 35.30 | 34.175 | 72,992 |
| Apr 04 2024 | 35.11 | -0.63 | -1.75% | 35.995 | 36.005 | 35.11 | 56,838 |
| Apr 03 2024 | 35.735 | 0.48 | 1.38% | 35.125 | 35.735 | 35.03 | 15,984 |
| Apr 02 2024 | 35.25 | -0.01 | -0.03% | 35.13 | 35.54 | 34.87 | 25,759 |
| Mar 28 2024 | 35.26 | 0.81 | 2.34% | 34.43 | 35.275 | 34.36 | 20,498 |
| Mar 27 2024 | 34.455 | -0.06 | -0.17% | 34.695 | 34.695 | 34.305 | 11,579 |
| Mar 26 2024 | 34.515 | 0.42 | 1.23% | 34.195 | 34.60 | 34.155 | 18,777 |
| Mar 25 2024 | 34.095 | 0.55 | 1.64% | 33.655 | 34.31 | 33.60 | 19,650 |
| Mar 22 2024 | 33.545 | -0.37 | -1.09% | 33.74 | 33.935 | 33.46 | 17,267 |
| Mar 21 2024 | 33.915 | -0.12 | -0.35% | 34.04 | 34.20 | 33.515 | 47,293 |
| Mar 20 2024 | 34.035 | 0.13 | 0.37% | 33.89 | 34.035 | 33.625 | 17,042 |
| Mar 19 2024 | 33.91 | 0.57 | 1.72% | 33.435 | 33.91 | 33.30 | 19,234 |
| Mar 18 2024 | 33.335 | 0.36 | 1.09% | 33.15 | 33.365 | 32.885 | 28,308 |
| Mar 15 2024 | 32.975 | 0.76 | 2.34% | 32.23 | 33.00 | 32.16 | 20,191 |
| Mar 14 2024 | 32.22 | -0.07 | -0.22% | 32.43 | 32.48 | 32.07 | 17,389 |
| Mar 13 2024 | 32.29 | 0.49 | 1.54% | 31.795 | 32.50 | 31.705 | 25,954 |
| Mar 12 2024 | 31.80 | 0.73 | 2.33% | 31.215 | 31.825 | 30.96 | 30,769 |
| Mar 11 2024 | 31.075 | 0.29 | 0.96% | 30.625 | 31.16 | 30.22 | 34,588 |
| Mar 08 2024 | 30.78 | -0.54 | -1.71% | 31.33 | 31.33 | 30.64 | 28,374 |
| Mar 07 2024 | 31.315 | -0.04 | -0.11% | 31.22 | 31.565 | 30.84 | 51,784 |
