Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 143.47 | 1.97 | 1.39% | 141.26 | 144.87 | 140.49 | 132,269 |
| Jun 17 2024 | 141.50 | 1.80 | 1.29% | 137.93 | 142.69 | 136.21 | 232,703 |
| Jun 14 2024 | 139.70 | -5.47 | -3.77% | 142.85 | 144.43 | 138.02 | 317,278 |
| Jun 13 2024 | 145.17 | -0.73 | -0.50% | 145.79 | 145.90 | 143.45 | 108,192 |
| Jun 12 2024 | 145.90 | 3.74 | 2.63% | 143.74 | 147.33 | 143.74 | 149,019 |
| Jun 11 2024 | 142.16 | -0.31 | -0.22% | 141.63 | 144.14 | 140.36 | 301,966 |
| Jun 10 2024 | 142.47 | 0.49 | 0.35% | 141.16 | 143.29 | 140.79 | 296,376 |
| Jun 07 2024 | 141.98 | -0.59 | -0.41% | 141.30 | 143.17 | 140.7533 | 149,628 |
| Jun 06 2024 | 142.57 | -4.76 | -3.23% | 147.02 | 148.33 | 142.47 | 149,172 |
| Jun 05 2024 | 147.33 | 4.26 | 2.98% | 143.50 | 148.79 | 143.50 | 176,946 |
| Jun 04 2024 | 143.07 | -2.83 | -1.94% | 144.48 | 147.03 | 142.55 | 192,939 |
| Jun 03 2024 | 145.90 | -3.18 | -2.13% | 150.00 | 150.00 | 144.53 | 171,702 |
| May 31 2024 | 149.08 | 1.48 | 1.00% | 148.00 | 149.33 | 146.225 | 274,335 |
| May 30 2024 | 147.60 | 3.99 | 2.78% | 144.31 | 147.69 | 144.12 | 198,100 |
| May 29 2024 | 143.61 | -1.68 | -1.16% | 144.81 | 145.00 | 142.90 | 135,418 |
| May 28 2024 | 145.29 | -1.78 | -1.21% | 147.50 | 147.79 | 144.5204 | 121,686 |
| May 24 2024 | 147.07 | 0.92 | 0.63% | 146.80 | 147.86 | 145.63 | 175,937 |
| May 23 2024 | 146.15 | -0.49 | -0.33% | 147.46 | 147.69 | 145.09 | 105,518 |
| May 22 2024 | 146.64 | -1.30 | -0.88% | 147.19 | 148.49 | 145.195 | 95,770 |
| May 21 2024 | 147.94 | 0.92 | 0.63% | 146.23 | 148.505 | 146.23 | 91,636 |
| May 20 2024 | 147.02 | 1.61 | 1.11% | 145.63 | 147.33 | 145.19 | 134,599 |
| May 17 2024 | 145.41 | -0.17 | -0.12% | 145.58 | 145.58 | 143.42 | 161,902 |
| May 16 2024 | 145.58 | -4.04 | -2.70% | 148.87 | 148.87 | 145.43 | 141,417 |
| May 15 2024 | 149.62 | 4.31 | 2.97% | 146.50 | 150.015 | 143.85 | 329,238 |
| May 14 2024 | 145.31 | 2.95 | 2.07% | 142.97 | 145.515 | 141.895 | 231,721 |
| May 13 2024 | 142.36 | -1.55 | -1.08% | 143.75 | 144.86 | 140.94 | 229,481 |
| May 10 2024 | 143.91 | -0.36 | -0.25% | 144.63 | 145.46 | 143.44 | 246,420 |
| May 09 2024 | 144.27 | -0.41 | -0.28% | 144.34 | 144.85 | 143.43 | 297,838 |
| May 08 2024 | 144.68 | -0.55 | -0.38% | 144.74 | 146.68 | 143.76 | 171,027 |
| May 07 2024 | 145.23 | 0.62 | 0.43% | 144.64 | 146.52 | 143.85 | 279,370 |
| May 06 2024 | 144.61 | 1.66 | 1.16% | 144.30 | 146.28 | 143.6895 | 160,203 |
| May 03 2024 | 142.95 | 1.47 | 1.04% | 142.96 | 144.1961 | 141.82 | 181,760 |
| May 02 2024 | 141.48 | 1.98 | 1.42% | 141.03 | 141.59 | 138.13 | 232,263 |
| May 01 2024 | 139.50 | -0.51 | -0.36% | 140.34 | 142.30 | 137.63 | 391,042 |
| Apr 30 2024 | 140.01 | -4.26 | -2.95% | 143.36 | 145.29 | 139.92 | 232,832 |
| Apr 29 2024 | 144.27 | -0.08 | -0.06% | 144.45 | 145.37 | 142.21 | 300,310 |
| Apr 26 2024 | 144.35 | 0.37 | 0.26% | 143.86 | 146.285 | 143.595 | 276,355 |
| Apr 25 2024 | 143.98 | 1.85 | 1.30% | 139.2925 | 145.80 | 139.2925 | 398,725 |
| Apr 24 2024 | 142.13 | 4.02 | 2.91% | 139.98 | 143.67 | 139.98 | 496,219 |
| Apr 23 2024 | 138.11 | 7.38 | 5.65% | 136.00 | 139.5411 | 133.66 | 424,337 |
| Apr 22 2024 | 130.73 | 1.25 | 0.97% | 130.05 | 131.92 | 128.70 | 264,934 |
| Apr 19 2024 | 129.48 | 0.09 | 0.07% | 129.43 | 130.95 | 128.50 | 314,804 |
| Apr 18 2024 | 129.39 | -0.74 | -0.57% | 130.50 | 131.54 | 129.36 | 160,797 |
| Apr 17 2024 | 130.13 | -1.63 | -1.24% | 132.55 | 132.55 | 130.08 | 152,518 |
| Apr 16 2024 | 131.76 | 0.57 | 0.43% | 129.29 | 133.02 | 129.29 | 148,083 |
| Apr 15 2024 | 131.19 | -3.66 | -2.71% | 136.31 | 136.7499 | 131.03 | 232,212 |
| Apr 12 2024 | 134.85 | -1.96 | -1.43% | 135.40 | 137.20 | 133.945 | 129,046 |
| Apr 11 2024 | 136.81 | 1.55 | 1.15% | 135.34 | 136.92 | 134.11 | 121,462 |
| Apr 10 2024 | 135.26 | -1.87 | -1.36% | 134.52 | 136.85 | 134.52 | 178,209 |
| Apr 09 2024 | 137.13 | -0.63 | -0.46% | 137.77 | 138.29 | 135.555 | 141,502 |
| Apr 08 2024 | 137.76 | -0.24 | -0.17% | 138.53 | 139.03 | 137.13 | 131,537 |
| Apr 05 2024 | 138.00 | 2.50 | 1.85% | 136.25 | 139.015 | 136.14 | 206,132 |
| Apr 04 2024 | 135.50 | -2.52 | -1.83% | 138.92 | 139.34 | 135.41 | 177,152 |
| Apr 03 2024 | 138.02 | 2.82 | 2.09% | 134.99 | 138.42 | 134.86 | 138,874 |
| Apr 02 2024 | 135.20 | 0.22 | 0.16% | 133.03 | 135.36 | 132.89 | 184,237 |
| Apr 01 2024 | 134.98 | -0.15 | -0.11% | 135.45 | 136.07 | 134.30 | 223,008 |
| Mar 28 2024 | 135.13 | 0.24 | 0.18% | 134.71 | 135.61 | 133.69 | 123,388 |
| Mar 27 2024 | 134.89 | 0.99 | 0.74% | 134.80 | 135.90 | 132.90 | 106,900 |
| Mar 26 2024 | 133.90 | -0.34 | -0.25% | 134.24 | 134.52 | 132.24 | 114,479 |
| Mar 25 2024 | 134.24 | 0.94 | 0.71% | 133.45 | 135.00 | 132.76 | 131,703 |
| Mar 22 2024 | 133.30 | -1.65 | -1.22% | 134.75 | 134.85 | 131.87 | 173,233 |
