Crcam Atl ven C Historical Data - CRAV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Crcam Atl ven C (CRAV)
Crcam Atl ven C (CRAV) Historical

Crcam Atl ven C (CRAV)

85.70

0.21

( 0.25% )

Updated: 04:29:19

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.85	2.20632081097	83.85	86	82	444	84.25018936	DE
4	10.21	13.5249701947	75.49	86	74.02	532	82.36993833	DE
12	4.2	5.15337423313	81.5	86	72.6	385	79.88886521	DE
26	-1.7	-1.94508009153	87.4	89.5	72.6	332	81.84529297	DE
52	4.7	5.8024691358	81	99.5	72.6	345	86.26313588	DE
156	-23.3	-21.376146789	109	118.78	64.16	370	86.86005855	DE
260	-58.3	-40.4861111111	144	182	64.16	373	106.35543849	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	85.49	-0.01	-0.01	85.5	85.5	83.5	92
1713371400	85.5	1.96	2.35	83.5	85.5	82	341
1713285000	83.54	-0.57	-0.68	84.11	84.11	83.54	371
1713198600	84.11	0.11	0.13	85	86	84.04	700
1712939400	84	0.36	0.43	83.85	84	83.21	714
1712853000	83.64	0.15	0.18	83.49	83.64	83.33	505
1712766600	83.49	0.2	0.24	83.5	83.5	83.28	155
1712680200	83.29	-0.59	-0.70	83.03	83.83	83.03	435
1712593800	83.88	1.88	2.29	82	83.88	81.5	518
1712334600	82	-1.5	-1.80	83.5	84	82	962
1712248200	83.5	1	1.21	82.5	83.5	82	553
1712161800	82.5	-0.3	-0.36	82.8	83	81.01	478
1712075400	82.8	2.2	2.73	80.7	83.6	79.05	1497
1711647000	80.6	1.3	1.64	79.3	80.6	79.3	637
1711560600	79.3	0.02	0.03	79.26	79.3	76.53	520
1711474200	79.28	0.88	1.12	78.4	79.28	76.51	423
1711387800	78.4	1	1.29	77.39	78.4	76.4	198
1711128600	77.4	1.9	2.52	75.49	77.4	74.02	468
1711042200	75.5	1.51	2.04	73.99	75.5	73.99	440
1710955800	73.99	-2.21	-2.90	75.5	75.55	72.6	516
1710869400	76.2	2.96	4.04	73.25	76.2	72.95	358
1710783000	73.24	-0.26	-0.35	73.52	74.5	73.24	775
1710523800	73.5	-1.05	-1.41	74.56	75.49	73.2	374
1710437400	74.55	-0.45	-0.60	75	75.7	74.55	244
1710351000	75	-0.3	-0.40	75.1	75.1	73.3	803
1710264600	75.3	-1.79	-2.32	77.09	77.09	75.26	367
1710178200	77.09	0.99	1.30	75.8	77.09	75.7	203
1709919000	76.1	-2.89	-3.66	78.94	79.73	76	435
1709832600	78.99	1.96	2.54	77.03	78.99	76.01	36
1709746200	77.03	1.24	1.64	75.78	80.3	75	470
1709659800	75.79	0.09	0.12	76.69	76.69	75.2	383
1709573400	75.7	0.4	0.53	75.6	75.98	74.6	554
1709314200	75.3	0.28	0.37	75.02	75.99	75.02	93
1709227800	75.02	-2.98	-3.82	78	78	75	437
1709141400	78	-1.39	-1.75	79.39	79.39	77	394
1709055000	79.39	-0.61	-0.76	81	81	79.1	261
1708968600	80	-0.7	-0.87	80.7	80.7	80	95
1708709400	80.7	-1	-1.22	81.7	81.7	79	276
1708623000	81.7	1	1.24	80.7	81.7	79.8	131
1708536600	80.7	0	0.00	81.69	81.69	80.3	86
1708450200	80.7	0.05	0.06	81.05	81.05	80.7	264
1708363800	80.65	0	0.00	80.65	80.65	80.65	0
1708104600	80.65	0.65	0.81	80	80.65	80	210
1708018200	80	1	1.27	79.2	80	79.2	406
1707931800	79	0.2	0.25	79.8	80.69	78.83	283
1707845400	78.8	-3.8	-4.60	82.6	82.6	78.12	596
1707759000	82.6	1	1.23	80.7	82.6	80.7	116
1707499800	81.6	-1.12	-1.35	82.72	83	81.6	892
1707413400	82.72	0.09	0.11	82.63	82.72	82.63	76
1707327000	82.63	0.23	0.28	82.4	82.99	81	185
1707240600	82.4	-0.99	-1.19	83.38	83.38	81.4	247
1707154200	83.39	0.89	1.08	81.51	83.47	81.5	344
1706895000	82.5	1	1.23	81.5	82.5	81.5	492
1706808600	81.5	0	0.00	81.5	82.5	81.01	175
1706722200	81.5	0	0.00	81	81.5	80.5	109
1706635800	81.5	0	0.00	81.5	81.5	80.5	339
1706549400	81.5	0	0.00	81.5	81.5	80.5	119
1706290200	81.5	0	0.00	81.5	81.5	80.51	56
1706203800	81.5	0.3	0.37	81.2	81.5	80.5	748
1706117400	81.2	0.7	0.87	81	81.2	80.7	288
1706031000	80.5	-0.5	-0.62	80.7	80.9	79.7	572
1705944600	81	-0.5	-0.61	81.5	81.5	80.4	148
1705685400	81.5	-0.99	-1.20	82.49	82.49	81.5	260

Crcam Atl ven C

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions