CRIN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 32.005 | -2.20 | -6.42% | 34.135 | 34.49 | 32.005 | 93,221 |
Jun 13 2024 | 34.20 | -1.17 | -3.29% | 35.435 | 35.75 | 34.005 | 32,363 |
Jun 12 2024 | 35.365 | 0.55 | 1.58% | 34.905 | 35.835 | 34.895 | 16,547 |
Jun 11 2024 | 34.815 | -1.50 | -4.13% | 36.25 | 36.44 | 34.735 | 23,522 |
Jun 10 2024 | 36.315 | -0.32 | -0.87% | 36.15 | 36.315 | 36.08 | 5,908 |
Jun 07 2024 | 36.635 | 0.09 | 0.25% | 36.415 | 36.745 | 36.175 | 5,693 |
Jun 06 2024 | 36.545 | 0.76 | 2.12% | 35.765 | 36.61 | 35.39 | 10,676 |
Jun 05 2024 | 35.785 | 0.36 | 1.03% | 35.425 | 35.87 | 35.295 | 10,377 |
Jun 04 2024 | 35.42 | -1.66 | -4.46% | 36.905 | 36.95 | 35.065 | 25,573 |
Jun 03 2024 | 37.075 | 0.46 | 1.24% | 36.955 | 37.13 | 36.635 | 20,799 |
May 31 2024 | 36.62 | 0.20 | 0.56% | 36.55 | 36.67 | 36.06 | 72,084 |
May 30 2024 | 36.415 | 0.34 | 0.93% | 36.44 | 36.56 | 36.255 | 4,627 |
May 29 2024 | 36.08 | -0.38 | -1.03% | 36.425 | 36.70 | 35.80 | 7,540 |
May 28 2024 | 36.455 | -0.16 | -0.44% | 36.62 | 36.65 | 36.17 | 15,066 |
May 27 2024 | 36.615 | 0.34 | 0.92% | 36.35 | 36.615 | 36.14 | 6,851 |
May 24 2024 | 36.28 | 0.38 | 1.04% | 35.905 | 36.355 | 35.755 | 20,448 |
May 23 2024 | 35.905 | -0.10 | -0.28% | 36.04 | 36.49 | 35.87 | 21,141 |
May 22 2024 | 36.005 | -0.63 | -1.71% | 36.67 | 36.67 | 35.665 | 16,698 |
May 21 2024 | 36.63 | 0.39 | 1.08% | 36.005 | 36.63 | 36.00 | 12,372 |
May 20 2024 | 36.24 | -0.10 | -0.26% | 36.18 | 36.42 | 35.985 | 11,136 |
May 17 2024 | 36.335 | 0.05 | 0.14% | 36.395 | 36.735 | 36.135 | 17,405 |
May 16 2024 | 36.285 | -0.05 | -0.14% | 36.42 | 36.50 | 36.195 | 6,859 |
May 15 2024 | 36.335 | -0.12 | -0.32% | 36.475 | 36.695 | 36.00 | 8,627 |
May 14 2024 | 36.45 | 0.39 | 1.07% | 36.02 | 36.52 | 35.855 | 12,114 |
May 13 2024 | 36.065 | 0.00 | 0.01% | 36.165 | 36.165 | 35.76 | 10,878 |
May 10 2024 | 36.06 | -0.01 | -0.01% | 36.035 | 36.44 | 35.95 | 19,107 |
May 09 2024 | 36.065 | 0.02 | 0.04% | 35.98 | 36.075 | 34.97 | 6,846 |
May 08 2024 | 36.05 | -0.14 | -0.39% | 36.115 | 36.43 | 35.695 | 16,804 |
May 07 2024 | 36.19 | 1.10 | 3.13% | 35.50 | 36.495 | 35.40 | 57,543 |
May 06 2024 | 35.09 | 0.94 | 2.74% | 34.18 | 35.12 | 34.155 | 25,832 |
May 03 2024 | 34.155 | -0.69 | -1.98% | 34.885 | 35.02 | 33.915 | 20,595 |
May 02 2024 | 34.845 | 0.23 | 0.65% | 34.755 | 35.05 | 34.63 | 20,531 |
Apr 30 2024 | 34.62 | -0.55 | -1.55% | 35.025 | 35.21 | 34.435 | 20,047 |
Apr 29 2024 | 35.165 | -0.38 | -1.07% | 35.58 | 35.715 | 34.765 | 17,226 |
Apr 26 2024 | 35.545 | 0.62 | 1.78% | 35.07 | 35.555 | 35.00 | 28,282 |
Apr 25 2024 | 34.925 | -0.27 | -0.75% | 35.18 | 35.215 | 34.595 | 18,253 |
Apr 24 2024 | 35.19 | -0.11 | -0.31% | 35.34 | 35.54 | 34.565 | 52,885 |
Apr 23 2024 | 35.30 | 0.91 | 2.65% | 34.305 | 35.47 | 34.16 | 26,534 |
Apr 22 2024 | 34.39 | -0.87 | -2.45% | 34.065 | 34.39 | 33.60 | 21,308 |
Apr 19 2024 | 35.255 | 0.23 | 0.67% | 34.775 | 35.37 | 34.515 | 32,267 |
Apr 18 2024 | 35.02 | 0.68 | 1.97% | 34.63 | 35.125 | 34.505 | 13,630 |
Apr 17 2024 | 34.345 | 0.72 | 2.14% | 33.50 | 34.495 | 33.49 | 12,062 |
Apr 16 2024 | 33.625 | -0.75 | -2.18% | 34.365 | 34.455 | 33.475 | 46,212 |
Apr 15 2024 | 34.375 | 0.44 | 1.28% | 34.035 | 34.75 | 33.955 | 39,606 |
Apr 12 2024 | 33.94 | -0.30 | -0.88% | 34.235 | 34.655 | 33.77 | 22,557 |
Apr 11 2024 | 34.24 | -0.64 | -1.82% | 35.00 | 35.035 | 33.595 | 40,424 |
Apr 10 2024 | 34.875 | 0.19 | 0.55% | 34.83 | 35.125 | 34.25 | 16,046 |
Apr 09 2024 | 34.685 | -0.82 | -2.31% | 35.57 | 35.725 | 34.50 | 35,955 |
Apr 08 2024 | 35.505 | 0.41 | 1.15% | 35.16 | 35.56 | 34.83 | 36,304 |
Apr 05 2024 | 35.10 | -0.01 | -0.03% | 35.16 | 35.30 | 34.175 | 72,992 |
Apr 04 2024 | 35.11 | -0.63 | -1.75% | 35.995 | 36.005 | 35.11 | 56,838 |
Apr 03 2024 | 35.735 | 0.48 | 1.38% | 35.125 | 35.735 | 35.03 | 15,984 |
Apr 02 2024 | 35.25 | -0.01 | -0.03% | 35.13 | 35.54 | 34.87 | 25,759 |
Mar 28 2024 | 35.26 | 0.81 | 2.34% | 34.43 | 35.275 | 34.36 | 20,498 |
Mar 27 2024 | 34.455 | -0.06 | -0.17% | 34.695 | 34.695 | 34.305 | 11,579 |
Mar 26 2024 | 34.515 | 0.42 | 1.23% | 34.195 | 34.60 | 34.155 | 18,777 |
Mar 25 2024 | 34.095 | 0.55 | 1.64% | 33.655 | 34.31 | 33.60 | 19,650 |
Mar 22 2024 | 33.545 | -0.37 | -1.09% | 33.74 | 33.935 | 33.46 | 17,267 |
Mar 21 2024 | 33.915 | -0.12 | -0.35% | 34.04 | 34.20 | 33.515 | 47,293 |
Mar 20 2024 | 34.035 | 0.13 | 0.37% | 33.89 | 34.035 | 33.625 | 17,042 |
Mar 19 2024 | 33.91 | 0.57 | 1.72% | 33.435 | 33.91 | 33.30 | 19,234 |
Mar 18 2024 | 33.335 | 0.36 | 1.09% | 33.15 | 33.365 | 32.885 | 28,308 |