CREX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 3.75 | -0.17 | -4.34% | 3.87 | 3.925 | 3.66 | 78,021 |
Mar 26 2024 | 3.92 | -0.10 | -2.49% | 3.96 | 4.04 | 3.8963 | 47,087 |
Mar 25 2024 | 4.02 | 0.03 | 0.75% | 3.99 | 4.04 | 3.95 | 152,712 |
Mar 22 2024 | 3.99 | 0.09 | 2.31% | 4.16 | 4.16 | 3.90 | 74,942 |
Mar 21 2024 | 3.90 | -0.29 | -6.92% | 4.32 | 4.32 | 3.59 | 244,492 |
Mar 20 2024 | 4.19 | -0.01 | -0.24% | 4.24 | 4.32 | 4.0112 | 76,445 |
Mar 19 2024 | 4.20 | -0.08 | -1.87% | 4.28 | 4.35 | 4.12 | 48,135 |
Mar 18 2024 | 4.28 | 0.31 | 7.81% | 4.10 | 4.35 | 4.0789 | 105,231 |
Mar 15 2024 | 3.97 | 0.35 | 9.67% | 3.57 | 3.995 | 3.57 | 41,196 |
Mar 14 2024 | 3.62 | 0.02 | 0.56% | 3.62 | 3.649 | 3.51 | 28,076 |
Mar 13 2024 | 3.60 | -0.03 | -0.83% | 3.62 | 3.77 | 3.46 | 31,604 |
Mar 12 2024 | 3.63 | 0.23 | 6.76% | 3.43 | 3.63 | 3.36 | 29,711 |
Mar 11 2024 | 3.40 | -0.02 | -0.58% | 3.41 | 3.53 | 3.1301 | 71,611 |
Mar 08 2024 | 3.42 | -0.38 | -10.00% | 3.79 | 3.79 | 3.42 | 96,964 |
Mar 07 2024 | 3.80 | 0.08 | 2.15% | 3.76 | 3.80 | 3.685 | 35,157 |
Mar 06 2024 | 3.72 | -0.15 | -3.88% | 3.91 | 3.9191 | 3.65 | 54,115 |
Mar 05 2024 | 3.87 | -0.09 | -2.15% | 3.82 | 3.9622 | 3.57 | 63,871 |
Mar 04 2024 | 3.955 | -0.21 | -4.93% | 4.12 | 4.1884 | 3.85 | 83,139 |
Mar 01 2024 | 4.16 | 0.03 | 0.73% | 4.16 | 4.19 | 4.10 | 31,611 |
Feb 29 2024 | 4.13 | 0.03 | 0.73% | 4.20 | 4.20 | 4.10 | 42,305 |
Feb 28 2024 | 4.10 | -0.12 | -2.84% | 4.18 | 4.35 | 4.03 | 123,573 |
Feb 27 2024 | 4.22 | 0.28 | 7.11% | 3.98 | 4.23 | 3.81 | 100,292 |
Feb 26 2024 | 3.94 | 0.15 | 3.96% | 3.88 | 3.95 | 3.79 | 39,983 |
Feb 23 2024 | 3.79 | 0.08 | 2.16% | 3.81 | 3.84 | 3.5821 | 49,836 |
Feb 22 2024 | 3.71 | -0.09 | -2.37% | 3.92 | 3.9541 | 3.60 | 75,683 |
Feb 21 2024 | 3.80 | -0.05 | -1.30% | 3.89 | 4.00 | 3.72 | 109,717 |
Feb 20 2024 | 3.85 | 0.29 | 8.15% | 3.72 | 3.85 | 3.6536 | 106,250 |
Feb 16 2024 | 3.56 | 0.03 | 0.85% | 3.54 | 3.575 | 3.4649 | 32,141 |
Feb 15 2024 | 3.53 | 0.04 | 1.15% | 3.50 | 3.55 | 3.3547 | 62,983 |
Feb 14 2024 | 3.49 | 0.27 | 8.39% | 3.35 | 3.49 | 3.2209 | 34,060 |
Feb 13 2024 | 3.22 | -0.18 | -5.29% | 3.35 | 3.43 | 3.17 | 37,106 |
Feb 12 2024 | 3.40 | 0.14 | 4.29% | 3.22 | 3.47 | 3.21 | 30,629 |
Feb 09 2024 | 3.26 | 0.08 | 2.52% | 3.21 | 3.26 | 3.1401 | 33,499 |
Feb 08 2024 | 3.18 | -0.04 | -1.24% | 3.35 | 3.35 | 3.165 | 34,249 |
Feb 07 2024 | 3.22 | 0.10 | 3.21% | 3.19 | 3.225 | 3.12 | 67,990 |
Feb 06 2024 | 3.12 | 0.05 | 1.63% | 3.06 | 3.1902 | 3.06 | 33,393 |
Feb 05 2024 | 3.07 | -0.01 | -0.32% | 3.08 | 3.09 | 2.97 | 33,231 |
Feb 02 2024 | 3.08 | 0.11 | 3.70% | 3.00 | 3.08 | 2.91 | 30,443 |
Feb 01 2024 | 2.97 | 0.07 | 2.41% | 3.07 | 3.07 | 2.9599 | 65,060 |
Jan 31 2024 | 2.90 | -0.09 | -3.01% | 2.99 | 3.0452 | 2.90 | 59,953 |
Jan 30 2024 | 2.99 | 0.07 | 2.40% | 2.85 | 3.00 | 2.85 | 50,489 |
Jan 29 2024 | 2.92 | 0.13 | 4.66% | 2.79 | 2.97 | 2.76 | 119,135 |
Jan 26 2024 | 2.79 | -0.05 | -1.76% | 2.87 | 2.87 | 2.77 | 32,513 |
Jan 25 2024 | 2.84 | 0.03 | 1.07% | 2.83 | 2.85 | 2.82 | 57,189 |
Jan 24 2024 | 2.81 | 0.01 | 0.36% | 2.89 | 2.8917 | 2.77 | 43,424 |
Jan 23 2024 | 2.80 | 0.07 | 2.75% | 2.71 | 2.84 | 2.71 | 26,238 |
Jan 22 2024 | 2.725 | 0.23 | 9.00% | 2.63 | 2.74 | 2.60 | 41,952 |
Jan 19 2024 | 2.50 | 0.01 | 0.40% | 2.40 | 2.63 | 2.39 | 89,701 |
Jan 18 2024 | 2.49 | -0.21 | -7.61% | 2.69 | 2.74 | 2.30 | 115,111 |
Jan 17 2024 | 2.695 | -0.16 | -5.44% | 2.88 | 2.88 | 2.6342 | 35,037 |
Jan 16 2024 | 2.85 | 0.00 | 0.00% | 2.82 | 2.93 | 2.75 | 26,240 |
Jan 12 2024 | 2.85 | 0.10 | 3.64% | 2.83 | 2.86 | 2.6801 | 59,252 |
Jan 11 2024 | 2.75 | -0.10 | -3.51% | 2.80 | 2.86 | 2.56 | 86,751 |
Jan 10 2024 | 2.85 | 0.02 | 0.71% | 2.87 | 2.87 | 2.67 | 64,026 |
Jan 09 2024 | 2.83 | 0.12 | 4.24% | 2.69 | 2.89 | 2.59 | 69,750 |
Jan 08 2024 | 2.715 | 0.17 | 6.47% | 2.55 | 2.73 | 2.5017 | 54,612 |
Jan 05 2024 | 2.55 | -0.16 | -5.90% | 2.61 | 2.655 | 2.545 | 31,408 |
Jan 04 2024 | 2.71 | 0.39 | 16.81% | 2.26 | 2.73 | 2.26 | 167,384 |
Jan 03 2024 | 2.32 | 0.05 | 2.20% | 2.28 | 2.355 | 2.23 | 36,714 |
Jan 02 2024 | 2.27 | -0.09 | -3.81% | 2.28 | 2.33 | 2.09 | 46,492 |
Dec 29 2023 | 2.36 | -0.04 | -1.67% | 2.38 | 2.40 | 2.22 | 30,079 |