Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRPG5F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 29.38 | -0.01 | -0.03% | 29.52 | 29.52 | 29.20 | 171 |
| Jun 20 2024 | 29.39 | 0.09 | 0.31% | 29.30 | 29.55 | 29.30 | 129 |
| Jun 19 2024 | 29.30 | -0.06 | -0.20% | 29.30 | 29.59 | 29.25 | 81 |
| Jun 18 2024 | 29.36 | 0.06 | 0.20% | 29.11 | 29.99 | 29.11 | 84 |
| Jun 17 2024 | 29.30 | -0.53 | -1.78% | 29.51 | 29.98 | 29.30 | 114 |
| Jun 14 2024 | 29.83 | 0.05 | 0.17% | 29.98 | 29.98 | 29.65 | 34 |
| Jun 13 2024 | 29.78 | -0.11 | -0.37% | 30.76 | 30.81 | 29.64 | 241 |
| Jun 12 2024 | 29.89 | -0.10 | -0.33% | 30.00 | 30.19 | 29.40 | 474 |
| Jun 11 2024 | 29.99 | 0.23 | 0.77% | 29.97 | 29.99 | 29.71 | 194 |
| Jun 10 2024 | 29.76 | -0.18 | -0.60% | 29.61 | 30.99 | 29.40 | 249 |
| Jun 07 2024 | 29.94 | 0.20 | 0.67% | 30.10 | 30.58 | 29.91 | 301 |
| Jun 06 2024 | 29.74 | -0.03 | -0.10% | 29.92 | 30.50 | 29.74 | 199 |
| Jun 05 2024 | 29.77 | 0.13 | 0.44% | 29.62 | 29.99 | 29.50 | 201 |
| Jun 04 2024 | 29.64 | -0.35 | -1.17% | 30.04 | 30.04 | 29.64 | 244 |
| Jun 03 2024 | 29.99 | 0.00 | 0.00% | 29.50 | 30.33 | 29.10 | 289 |
| May 31 2024 | 29.99 | 0.18 | 0.60% | 29.50 | 30.00 | 29.50 | 155 |
| May 29 2024 | 29.81 | 0.26 | 0.88% | 30.03 | 30.03 | 29.00 | 204 |
| May 28 2024 | 29.55 | -0.35 | -1.17% | 29.89 | 30.58 | 29.55 | 263 |
| May 27 2024 | 29.90 | -0.35 | -1.16% | 30.25 | 30.59 | 29.90 | 434 |
| May 24 2024 | 30.25 | -0.27 | -0.88% | 30.30 | 30.49 | 29.89 | 517 |
| May 23 2024 | 30.52 | -1.48 | -4.63% | 31.06 | 31.12 | 30.00 | 254 |
| May 22 2024 | 32.00 | 0.54 | 1.72% | 32.94 | 32.94 | 31.05 | 212 |
| May 21 2024 | 31.46 | -0.66 | -2.05% | 31.78 | 31.78 | 31.00 | 256 |
| May 20 2024 | 32.12 | -0.49 | -1.50% | 32.61 | 32.79 | 31.83 | 504 |
| May 17 2024 | 32.61 | 0.19 | 0.59% | 32.25 | 32.92 | 32.25 | 145 |
| May 16 2024 | 32.42 | 0.54 | 1.69% | 32.00 | 33.93 | 31.90 | 722 |
| May 15 2024 | 31.88 | 0.25 | 0.79% | 32.00 | 32.00 | 31.59 | 228 |
| May 14 2024 | 31.63 | 0.51 | 1.64% | 31.54 | 31.63 | 30.98 | 249 |
| May 13 2024 | 31.12 | 0.33 | 1.07% | 31.25 | 31.47 | 30.66 | 199 |
| May 10 2024 | 30.79 | 0.54 | 1.79% | 30.73 | 30.98 | 30.03 | 89 |
| May 09 2024 | 30.25 | -0.55 | -1.79% | 30.17 | 30.74 | 30.17 | 222 |
| May 08 2024 | 30.80 | 0.30 | 0.98% | 30.50 | 30.80 | 30.35 | 387 |
| May 07 2024 | 30.50 | -0.53 | -1.71% | 30.53 | 31.28 | 30.35 | 197 |
| May 06 2024 | 31.03 | 0.89 | 2.95% | 29.99 | 31.03 | 29.80 | 429 |
| May 03 2024 | 30.14 | 0.70 | 2.38% | 30.63 | 30.64 | 29.89 | 252 |
| May 02 2024 | 29.44 | -0.06 | -0.20% | 29.16 | 30.17 | 29.16 | 359 |
| Apr 30 2024 | 29.50 | -0.48 | -1.60% | 30.00 | 30.00 | 29.20 | 427 |
| Apr 29 2024 | 29.98 | -0.94 | -3.04% | 30.01 | 30.11 | 29.75 | 313 |
| Apr 26 2024 | 30.92 | 0.57 | 1.88% | 30.49 | 30.92 | 29.96 | 188 |
| Apr 25 2024 | 30.35 | -0.16 | -0.52% | 30.41 | 30.41 | 29.96 | 219 |
| Apr 24 2024 | 30.51 | 0.12 | 0.39% | 30.49 | 30.51 | 30.41 | 84 |
| Apr 23 2024 | 30.39 | -0.10 | -0.33% | 30.99 | 31.00 | 30.02 | 216 |
| Apr 22 2024 | 30.49 | -0.51 | -1.65% | 31.49 | 31.49 | 30.01 | 310 |
| Apr 19 2024 | 31.00 | 0.07 | 0.23% | 30.50 | 31.59 | 30.15 | 669 |
| Apr 18 2024 | 30.93 | 0.23 | 0.75% | 31.31 | 31.46 | 30.51 | 191 |
| Apr 17 2024 | 30.70 | -1.89 | -5.80% | 32.59 | 32.59 | 30.70 | 544 |
| Apr 16 2024 | 32.59 | 0.49 | 1.53% | 32.46 | 32.59 | 31.67 | 287 |
| Apr 15 2024 | 32.10 | -0.48 | -1.47% | 32.39 | 32.58 | 32.09 | 184 |
| Apr 12 2024 | 32.58 | 0.58 | 1.81% | 32.00 | 32.58 | 31.99 | 248 |
| Apr 11 2024 | 32.00 | 0.00 | 0.00% | 31.76 | 32.00 | 31.76 | 115 |
| Apr 10 2024 | 32.00 | 0.30 | 0.95% | 31.89 | 32.00 | 31.30 | 230 |
| Apr 09 2024 | 31.70 | 0.42 | 1.34% | 31.28 | 31.92 | 31.28 | 258 |
| Apr 08 2024 | 31.28 | 0.68 | 2.22% | 30.99 | 31.28 | 30.16 | 232 |
| Apr 05 2024 | 30.60 | 0.07 | 0.23% | 30.25 | 30.69 | 30.00 | 250 |
| Apr 04 2024 | 30.53 | -0.35 | -1.13% | 30.59 | 30.82 | 30.02 | 690 |
| Apr 03 2024 | 30.88 | -0.52 | -1.66% | 31.71 | 31.71 | 30.46 | 519 |
| Apr 02 2024 | 31.40 | -0.46 | -1.44% | 31.97 | 32.67 | 31.40 | 509 |
| Apr 01 2024 | 31.86 | -1.13 | -3.43% | 33.01 | 33.01 | 31.80 | 850 |
| Mar 28 2024 | 32.99 | 0.00 | 0.00% | 32.99 | 32.99 | 32.32 | 429 |
| Mar 27 2024 | 32.99 | 0.24 | 0.73% | 33.40 | 33.80 | 32.62 | 415 |
| Mar 26 2024 | 32.75 | -0.50 | -1.50% | 33.16 | 33.79 | 32.75 | 334 |
| Mar 25 2024 | 33.25 | 0.07 | 0.21% | 33.61 | 33.79 | 33.16 | 139 |
