Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRPA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.3485 | 0.00 | 0.02% | 5.348 | 5.3675 | 5.3355 | 23,771 |
| Jun 13 2024 | 5.3475 | -0.02 | -0.31% | 5.373 | 5.6965 | 5.234 | 34,265 |
| Jun 12 2024 | 5.364 | 0.06 | 1.23% | 5.313 | 5.695 | 5.3055 | 33,638 |
| Jun 11 2024 | 5.299 | 0.00 | 0.06% | 5.302 | 5.302 | 5.2915 | 7,932 |
| Jun 10 2024 | 5.296 | -0.02 | -0.39% | 5.296 | 5.302 | 5.2895 | 4,133 |
| Jun 07 2024 | 5.317 | -0.04 | -0.73% | 5.359 | 5.6905 | 5.3105 | 2,702 |
| Jun 06 2024 | 5.356 | 0.00 | 0.02% | 5.359 | 5.369 | 5.348 | 18,414 |
| Jun 05 2024 | 5.355 | 0.01 | 0.18% | 5.37 | 5.5735 | 5.2275 | 22,136 |
| Jun 04 2024 | 5.3455 | 0.01 | 0.14% | 5.332 | 5.3595 | 5.332 | 16,852 |
| Jun 03 2024 | 5.338 | 0.04 | 0.69% | 5.31 | 5.3425 | 5.3075 | 14,940 |
| May 31 2024 | 5.3015 | 0.02 | 0.46% | 5.284 | 5.306 | 5.2775 | 106,511 |
| May 30 2024 | 5.277 | 0.01 | 0.24% | 5.272 | 5.285 | 5.259 | 325,936 |
| May 29 2024 | 5.2645 | -0.04 | -0.69% | 5.287 | 5.287 | 5.2625 | 2,541 |
| May 28 2024 | 5.301 | 0.00 | -0.04% | 5.348 | 5.348 | 5.298 | 11,936 |
| May 24 2024 | 5.303 | 0.01 | 0.19% | 5.311 | 5.311 | 5.289 | 155,812 |
| May 23 2024 | 5.293 | -0.02 | -0.41% | 5.322 | 5.323 | 5.2825 | 16,470 |
| May 22 2024 | 5.315 | -0.01 | -0.13% | 5.286 | 5.322 | 5.286 | 19,095 |
| May 21 2024 | 5.322 | 0.01 | 0.16% | 5.322 | 5.335 | 5.314 | 51,976 |
| May 20 2024 | 5.3135 | -0.01 | -0.18% | 5.323 | 5.323 | 5.3085 | 3,902 |
| May 17 2024 | 5.323 | -0.01 | -0.19% | 5.317 | 5.3265 | 5.317 | 30,646 |
| May 16 2024 | 5.333 | 0.01 | 0.15% | 5.34 | 5.3485 | 5.327 | 35,776 |
| May 15 2024 | 5.325 | 0.03 | 0.64% | 5.304 | 5.666 | 5.289 | 115,557 |
| May 14 2024 | 5.291 | 0.01 | 0.16% | 5.288 | 5.299 | 5.26 | 76,735 |
| May 13 2024 | 5.2825 | 0.01 | 0.12% | 5.283 | 5.2915 | 5.28 | 27,100 |
| May 10 2024 | 5.276 | 0.00 | -0.06% | 5.281 | 5.286 | 5.273 | 18,240 |
| May 09 2024 | 5.279 | 0.00 | -0.03% | 5.265 | 5.2845 | 5.263 | 9,355 |
| May 08 2024 | 5.2805 | -0.02 | -0.37% | 5.282 | 5.286 | 5.2665 | 13,833 |
| May 07 2024 | 5.30 | 0.03 | 0.54% | 5.265 | 5.305 | 5.265 | 32,689 |
| May 03 2024 | 5.2715 | 0.04 | 0.76% | 5.254 | 5.4135 | 5.242 | 41,830 |
| May 02 2024 | 5.2315 | 0.01 | 0.18% | 5.233 | 5.2395 | 5.2185 | 12,480 |
| May 01 2024 | 5.222 | 0.01 | 0.20% | 5.222 | 5.222 | 5.222 | 3,366 |
| Apr 30 2024 | 5.2115 | -0.02 | -0.35% | 5.228 | 5.231 | 5.2055 | 123,958 |
| Apr 29 2024 | 5.23 | 0.02 | 0.44% | 5.224 | 5.232 | 5.211 | 55,317 |
| Apr 26 2024 | 5.207 | 0.01 | 0.21% | 5.209 | 5.223 | 5.1995 | 680,127 |
| Apr 25 2024 | 5.196 | -0.01 | -0.15% | 5.207 | 5.2165 | 5.177 | 121,529 |
| Apr 24 2024 | 5.204 | -0.02 | -0.38% | 5.195 | 5.227 | 5.195 | 22,942 |
| Apr 23 2024 | 5.224 | 0.02 | 0.32% | 5.244 | 5.244 | 5.206 | 81,982 |
| Apr 22 2024 | 5.2075 | 0.01 | 0.12% | 5.231 | 5.231 | 5.196 | 32,845 |
| Apr 19 2024 | 5.201 | 0.00 | 0.06% | 5.211 | 5.2135 | 5.201 | 8,003 |
| Apr 18 2024 | 5.198 | 0.01 | 0.10% | 5.221 | 5.221 | 5.198 | 54,062 |
| Apr 17 2024 | 5.193 | 0.01 | 0.29% | 5.196 | 5.2045 | 5.19 | 65,440 |
| Apr 16 2024 | 5.178 | -0.02 | -0.46% | 5.221 | 5.221 | 5.1755 | 130,953 |
| Apr 15 2024 | 5.202 | -0.04 | -0.78% | 5.252 | 5.252 | 5.2015 | 23,461 |
| Apr 12 2024 | 5.243 | 0.01 | 0.15% | 5.23 | 5.256 | 5.23 | 20,730 |
| Apr 11 2024 | 5.235 | -0.02 | -0.44% | 5.268 | 5.643 | 5.233 | 47,259 |
| Apr 10 2024 | 5.258 | -0.05 | -0.94% | 5.319 | 5.671 | 5.258 | 35,380 |
| Apr 09 2024 | 5.308 | 0.01 | 0.23% | 5.315 | 5.3155 | 5.296 | 18,249 |
| Apr 08 2024 | 5.296 | 0.00 | -0.08% | 5.301 | 5.301 | 5.278 | 61,666 |
| Apr 05 2024 | 5.30 | -0.01 | -0.25% | 5.278 | 5.6765 | 5.278 | 67,042 |
| Apr 04 2024 | 5.3135 | 0.02 | 0.41% | 5.31 | 5.32 | 5.304 | 289,717 |
| Apr 03 2024 | 5.292 | 0.00 | 0.06% | 5.31 | 5.31 | 5.2575 | 101,532 |
| Apr 02 2024 | 5.289 | -0.04 | -0.77% | 5.297 | 5.3025 | 5.2645 | 263,050 |
| Mar 28 2024 | 5.33 | 0.00 | 0.04% | 5.323 | 5.3375 | 5.313 | 259,976 |
| Mar 27 2024 | 5.328 | 0.01 | 0.26% | 5.317 | 5.328 | 5.3135 | 14,329 |
| Mar 26 2024 | 5.314 | 0.00 | -0.06% | 5.308 | 5.321 | 5.306 | 35,091 |
| Mar 25 2024 | 5.317 | 0.00 | -0.07% | 5.34 | 5.34 | 5.31 | 14,253 |
| Mar 22 2024 | 5.3205 | 0.00 | 0.05% | 5.338 | 5.338 | 5.3125 | 43,390 |
| Mar 21 2024 | 5.318 | 0.02 | 0.32% | 5.33 | 5.3375 | 5.3095 | 33,133 |
| Mar 20 2024 | 5.301 | 0.00 | 0.04% | 5.305 | 5.305 | 5.292 | 160,917 |
| Mar 19 2024 | 5.299 | 0.01 | 0.14% | 5.29 | 5.299 | 5.2825 | 44,901 |
| Mar 18 2024 | 5.2915 | 0.00 | -0.08% | 5.295 | 5.3055 | 5.2915 | 88,416 |
