Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 138.80 | 2.00 | 1.46% | 135.20 | 139.00 | 135.20 | 592,713 |
| May 01 2024 | 136.80 | 1.20 | 0.88% | 135.60 | 137.00 | 135.40 | 436,521 |
| Apr 30 2024 | 135.60 | -0.20 | -0.15% | 136.60 | 138.60 | 134.80 | 1,078,297 |
| Apr 29 2024 | 135.80 | 2.20 | 1.65% | 131.60 | 135.80 | 131.60 | 258,155 |
| Apr 26 2024 | 133.60 | -0.20 | -0.15% | 130.60 | 134.80 | 130.60 | 335,895 |
| Apr 25 2024 | 133.80 | -4.20 | -3.04% | 138.60 | 138.60 | 132.80 | 414,447 |
| Apr 24 2024 | 138.00 | -0.60 | -0.43% | 138.60 | 138.60 | 136.60 | 565,735 |
| Apr 23 2024 | 138.60 | 3.00 | 2.21% | 135.60 | 140.00 | 135.60 | 1,347,519 |
| Apr 22 2024 | 135.60 | -1.20 | -0.88% | 136.80 | 139.20 | 135.60 | 541,023 |
| Apr 19 2024 | 136.80 | -2.40 | -1.72% | 137.20 | 137.60 | 136.00 | 254,114 |
| Apr 18 2024 | 139.20 | 1.40 | 1.02% | 139.80 | 139.80 | 137.80 | 664,807 |
| Apr 17 2024 | 137.80 | -1.20 | -0.86% | 135.80 | 140.00 | 135.80 | 262,544 |
| Apr 16 2024 | 139.00 | -0.40 | -0.29% | 138.20 | 140.00 | 137.40 | 931,388 |
| Apr 15 2024 | 139.40 | 0.80 | 0.58% | 140.80 | 142.20 | 139.20 | 1,086,089 |
| Apr 12 2024 | 138.60 | -0.60 | -0.43% | 139.20 | 140.00 | 138.60 | 558,399 |
| Apr 11 2024 | 139.20 | 1.20 | 0.87% | 138.20 | 139.60 | 137.80 | 299,360 |
| Apr 10 2024 | 138.00 | 1.80 | 1.32% | 136.80 | 138.40 | 136.20 | 315,209 |
| Apr 09 2024 | 136.20 | -0.80 | -0.58% | 136.20 | 137.60 | 136.00 | 2,660,715 |
| Apr 08 2024 | 137.00 | 0.00 | 0.00% | 136.80 | 138.60 | 136.80 | 260,588 |
| Apr 05 2024 | 137.00 | -0.60 | -0.44% | 136.80 | 137.60 | 135.00 | 157,055 |
| Apr 04 2024 | 137.60 | 3.60 | 2.69% | 134.80 | 137.80 | 134.80 | 372,733 |
| Apr 03 2024 | 134.00 | 0.60 | 0.45% | 131.60 | 135.00 | 131.20 | 366,489 |
| Apr 02 2024 | 133.40 | -3.00 | -2.20% | 138.00 | 139.00 | 132.60 | 344,895 |
| Mar 28 2024 | 136.40 | -0.60 | -0.44% | 138.00 | 138.00 | 136.40 | 258,983 |
| Mar 27 2024 | 137.00 | -0.80 | -0.58% | 137.80 | 138.20 | 136.00 | 719,735 |
| Mar 26 2024 | 137.80 | 4.20 | 3.14% | 135.00 | 138.20 | 134.00 | 532,238 |
| Mar 25 2024 | 133.60 | -3.60 | -2.62% | 137.20 | 137.20 | 133.60 | 900,332 |
| Mar 22 2024 | 137.20 | -4.20 | -2.97% | 141.00 | 141.00 | 136.40 | 4,083,661 |
| Mar 21 2024 | 141.40 | 5.40 | 3.97% | 136.40 | 141.40 | 136.40 | 2,802,315 |
| Mar 20 2024 | 136.00 | 2.00 | 1.49% | 134.20 | 136.20 | 134.20 | 328,070 |
| Mar 19 2024 | 134.00 | 0.40 | 0.30% | 133.60 | 134.40 | 133.20 | 2,367,059 |
| Mar 18 2024 | 133.60 | 2.80 | 2.14% | 131.00 | 134.40 | 131.00 | 233,975 |
| Mar 15 2024 | 130.80 | -0.20 | -0.15% | 132.00 | 132.60 | 130.60 | 521,679 |
| Mar 14 2024 | 131.00 | -1.00 | -0.76% | 131.60 | 132.00 | 129.60 | 291,868 |
| Mar 13 2024 | 132.00 | 1.00 | 0.76% | 132.80 | 133.80 | 131.40 | 341,288 |
| Mar 12 2024 | 131.00 | 2.60 | 2.02% | 129.00 | 132.60 | 128.60 | 740,498 |
| Mar 11 2024 | 128.40 | 0.80 | 0.63% | 127.40 | 129.00 | 127.20 | 409,295 |
| Mar 08 2024 | 127.60 | -1.40 | -1.09% | 128.40 | 130.00 | 126.20 | 371,412 |
| Mar 07 2024 | 129.00 | -3.20 | -2.42% | 131.60 | 131.60 | 129.00 | 818,343 |
| Mar 06 2024 | 132.20 | 2.00 | 1.54% | 129.80 | 133.20 | 129.20 | 1,438,233 |
| Mar 05 2024 | 130.20 | 6.40 | 5.17% | 123.40 | 130.20 | 122.80 | 2,076,678 |
| Mar 04 2024 | 123.80 | 0.00 | 0.00% | 124.00 | 126.00 | 123.40 | 5,731,425 |
| Mar 01 2024 | 123.80 | 1.00 | 0.81% | 126.00 | 126.00 | 120.80 | 9,110,351 |
| Feb 29 2024 | 122.80 | -4.80 | -3.76% | 124.60 | 128.60 | 122.80 | 4,835,881 |
| Feb 28 2024 | 127.60 | 0.60 | 0.47% | 126.80 | 128.00 | 126.60 | 195,636 |
| Feb 27 2024 | 127.00 | 0.80 | 0.63% | 127.00 | 127.20 | 126.40 | 397,919 |
| Feb 26 2024 | 126.20 | -0.80 | -0.63% | 126.60 | 126.80 | 125.00 | 419,424 |
| Feb 23 2024 | 127.00 | -1.20 | -0.94% | 128.00 | 128.00 | 125.80 | 715,233 |
| Feb 22 2024 | 128.20 | 2.00 | 1.58% | 126.00 | 128.40 | 126.00 | 643,057 |
| Feb 21 2024 | 126.20 | 0.60 | 0.48% | 127.20 | 127.20 | 125.40 | 1,004,825 |
| Feb 20 2024 | 125.60 | -0.40 | -0.32% | 125.40 | 126.00 | 124.80 | 283,719 |
| Feb 19 2024 | 126.00 | -0.60 | -0.47% | 125.80 | 126.60 | 124.40 | 761,724 |
| Feb 16 2024 | 126.60 | -0.80 | -0.63% | 127.00 | 127.40 | 125.80 | 840,300 |
| Feb 15 2024 | 127.40 | 0.20 | 0.16% | 128.20 | 128.20 | 127.00 | 442,919 |
| Feb 14 2024 | 127.20 | 1.00 | 0.79% | 129.20 | 129.20 | 127.00 | 727,989 |
| Feb 13 2024 | 126.20 | -2.00 | -1.56% | 127.80 | 128.00 | 126.20 | 1,824,719 |
| Feb 12 2024 | 128.20 | -0.40 | -0.31% | 129.20 | 129.20 | 127.60 | 1,327,852 |
| Feb 09 2024 | 128.60 | 3.40 | 2.72% | 124.60 | 128.60 | 124.60 | 2,875,833 |
| Feb 08 2024 | 125.20 | 2.00 | 1.62% | 123.60 | 125.80 | 123.60 | 2,178,824 |
| Feb 07 2024 | 123.20 | 2.00 | 1.65% | 121.20 | 123.60 | 121.20 | 764,442 |
| Feb 06 2024 | 121.20 | 1.00 | 0.83% | 120.40 | 121.40 | 119.60 | 511,185 |
| Feb 05 2024 | 120.20 | -0.20 | -0.17% | 120.60 | 121.60 | 120.20 | 438,578 |
