Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
CR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 4.56 | -0.03 | -0.65% | 4.55 | 4.58 | 4.49 | 314,095 |
| Apr 23 2024 | 4.59 | 0.17 | 3.85% | 4.38 | 4.59 | 4.38 | 158,695 |
| Apr 22 2024 | 4.42 | 0.01 | 0.23% | 4.39 | 4.46 | 4.37 | 151,776 |
| Apr 19 2024 | 4.41 | 0.01 | 0.23% | 4.40 | 4.51 | 4.40 | 159,184 |
| Apr 18 2024 | 4.40 | -0.10 | -2.22% | 4.53 | 4.56 | 4.39 | 186,357 |
| Apr 17 2024 | 4.50 | 0.01 | 0.22% | 4.49 | 4.57 | 4.48 | 215,388 |
| Apr 16 2024 | 4.49 | -0.09 | -1.97% | 4.56 | 4.60 | 4.47 | 275,262 |
| Apr 15 2024 | 4.58 | -0.18 | -3.78% | 4.77 | 4.79 | 4.58 | 399,544 |
| Apr 12 2024 | 4.76 | -0.07 | -1.45% | 4.90 | 4.95 | 4.75 | 351,153 |
| Apr 11 2024 | 4.83 | -0.12 | -2.42% | 4.97 | 4.97 | 4.80 | 333,947 |
| Apr 10 2024 | 4.95 | 0.20 | 4.21% | 4.72 | 5.03 | 4.72 | 490,653 |
| Apr 09 2024 | 4.75 | 0.00 | 0.00% | 4.77 | 4.81 | 4.70 | 219,965 |
| Apr 08 2024 | 4.75 | 0.03 | 0.64% | 4.70 | 4.80 | 4.68 | 497,510 |
| Apr 05 2024 | 4.72 | -0.03 | -0.63% | 4.81 | 4.81 | 4.71 | 151,415 |
| Apr 04 2024 | 4.75 | -0.09 | -1.86% | 4.84 | 4.84 | 4.73 | 164,353 |
| Apr 03 2024 | 4.84 | 0.09 | 1.89% | 4.72 | 4.87 | 4.72 | 206,433 |
| Apr 02 2024 | 4.75 | 0.09 | 1.93% | 4.70 | 4.76 | 4.66 | 161,332 |
| Apr 01 2024 | 4.66 | 0.01 | 0.22% | 4.65 | 4.73 | 4.57 | 390,917 |
| Mar 28 2024 | 4.65 | 0.00 | 0.00% | 4.68 | 4.70 | 4.61 | 250,678 |
| Mar 27 2024 | 4.65 | 0.10 | 2.20% | 4.52 | 4.66 | 4.48 | 209,128 |
| Mar 26 2024 | 4.55 | -0.02 | -0.44% | 4.61 | 4.65 | 4.50 | 211,664 |
| Mar 25 2024 | 4.57 | 0.18 | 4.10% | 4.42 | 4.61 | 4.42 | 187,480 |
| Mar 22 2024 | 4.39 | -0.13 | -2.88% | 4.55 | 4.55 | 4.37 | 165,620 |
| Mar 21 2024 | 4.52 | 0.00 | 0.00% | 4.54 | 4.57 | 4.48 | 257,028 |
| Mar 20 2024 | 4.52 | -0.06 | -1.31% | 4.53 | 4.56 | 4.45 | 167,629 |
| Mar 19 2024 | 4.58 | 0.01 | 0.22% | 4.53 | 4.58 | 4.50 | 239,892 |
| Mar 18 2024 | 4.57 | 0.11 | 2.47% | 4.50 | 4.59 | 4.49 | 177,165 |
| Mar 15 2024 | 4.46 | -0.06 | -1.33% | 4.49 | 4.55 | 4.46 | 134,536 |
| Mar 14 2024 | 4.52 | 0.07 | 1.57% | 4.45 | 4.52 | 4.43 | 155,833 |
| Mar 13 2024 | 4.45 | 0.13 | 3.01% | 4.37 | 4.49 | 4.37 | 149,304 |
| Mar 12 2024 | 4.32 | -0.15 | -3.36% | 4.47 | 4.50 | 4.28 | 241,779 |
| Mar 11 2024 | 4.47 | -0.09 | -1.97% | 4.51 | 4.52 | 4.35 | 213,180 |
| Mar 08 2024 | 4.56 | -0.07 | -1.51% | 4.59 | 4.65 | 4.55 | 223,261 |
| Mar 07 2024 | 4.63 | -0.04 | -0.86% | 4.67 | 4.67 | 4.58 | 206,991 |
| Mar 06 2024 | 4.67 | -0.08 | -1.68% | 4.79 | 4.79 | 4.61 | 357,088 |
| Mar 05 2024 | 4.75 | 0.09 | 1.93% | 4.61 | 4.79 | 4.61 | 289,927 |
| Mar 04 2024 | 4.66 | 0.09 | 1.97% | 4.61 | 4.72 | 4.61 | 300,252 |
| Mar 01 2024 | 4.57 | 0.09 | 2.01% | 4.52 | 4.61 | 4.48 | 227,834 |
| Feb 29 2024 | 4.48 | 0.07 | 1.59% | 4.40 | 4.51 | 4.40 | 430,401 |
| Feb 28 2024 | 4.41 | -0.07 | -1.56% | 4.45 | 4.49 | 4.39 | 153,756 |
| Feb 27 2024 | 4.48 | 0.26 | 6.16% | 4.26 | 4.49 | 4.18 | 427,384 |
| Feb 26 2024 | 4.22 | 0.03 | 0.72% | 4.18 | 4.22 | 4.15 | 108,142 |
| Feb 23 2024 | 4.19 | -0.09 | -2.10% | 4.25 | 4.25 | 4.15 | 109,944 |
| Feb 22 2024 | 4.28 | -0.07 | -1.61% | 4.40 | 4.40 | 4.26 | 101,935 |
| Feb 21 2024 | 4.35 | 0.24 | 5.84% | 4.13 | 4.41 | 4.13 | 384,085 |
| Feb 20 2024 | 4.11 | -0.08 | -1.91% | 4.21 | 4.21 | 4.11 | 93,885 |
| Feb 16 2024 | 4.19 | 0.01 | 0.24% | 4.17 | 4.21 | 4.13 | 316,659 |
| Feb 15 2024 | 4.18 | 0.18 | 4.50% | 4.01 | 4.22 | 4.01 | 355,569 |
| Feb 14 2024 | 4.00 | 0.00 | 0.00% | 3.96 | 4.12 | 3.94 | 466,739 |
| Feb 13 2024 | 4.00 | -0.01 | -0.25% | 4.00 | 4.04 | 3.82 | 315,181 |
| Feb 12 2024 | 4.01 | -0.09 | -2.20% | 4.05 | 4.12 | 4.00 | 221,656 |
| Feb 09 2024 | 4.10 | -0.04 | -0.97% | 4.07 | 4.12 | 3.90 | 600,098 |
| Feb 08 2024 | 4.14 | 0.05 | 1.22% | 4.10 | 4.19 | 4.09 | 145,649 |
| Feb 07 2024 | 4.09 | 0.18 | 4.60% | 3.92 | 4.10 | 3.90 | 215,052 |
| Feb 06 2024 | 3.91 | 0.09 | 2.36% | 3.81 | 3.93 | 3.81 | 240,818 |
| Feb 05 2024 | 3.82 | -0.14 | -3.54% | 3.91 | 3.91 | 3.73 | 476,112 |
| Feb 02 2024 | 3.96 | -0.15 | -3.65% | 4.07 | 4.09 | 3.93 | 327,401 |
| Feb 01 2024 | 4.11 | -0.07 | -1.67% | 4.17 | 4.24 | 4.08 | 210,404 |
| Jan 31 2024 | 4.18 | -0.05 | -1.18% | 4.23 | 4.23 | 4.16 | 216,257 |
| Jan 30 2024 | 4.23 | -0.05 | -1.17% | 4.22 | 4.30 | 4.22 | 102,870 |
| Jan 29 2024 | 4.28 | -0.12 | -2.73% | 4.36 | 4.38 | 4.19 | 333,200 |
| Jan 26 2024 | 4.40 | -0.02 | -0.45% | 4.41 | 4.48 | 4.36 | 126,726 |
