Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRFF11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 78.91 | -0.69 | -0.87% | 79.90 | 79.90 | 78.84 | 48 |
| May 16 2024 | 79.60 | -1.33 | -1.64% | 80.95 | 80.95 | 77.95 | 42 |
| May 15 2024 | 80.93 | 0.93 | 1.16% | 80.00 | 80.93 | 78.44 | 8 |
| May 14 2024 | 80.00 | -0.49 | -0.61% | 80.00 | 80.00 | 80.00 | 5 |
| May 13 2024 | 80.49 | -3.48 | -4.14% | 83.00 | 83.00 | 77.61 | 133 |
| May 10 2024 | 83.97 | 6.36 | 8.19% | 78.89 | 83.97 | 78.32 | 117 |
| May 09 2024 | 77.61 | 0.00 | 0.00% | 77.61 | 77.61 | 77.61 | 0 |
| May 08 2024 | 77.61 | -1.38 | -1.75% | 79.00 | 79.00 | 77.58 | 3 |
| May 07 2024 | 78.99 | 0.01 | 0.01% | 78.99 | 78.99 | 78.99 | 17 |
| May 06 2024 | 78.98 | 1.48 | 1.91% | 79.13 | 79.14 | 78.28 | 75 |
| May 03 2024 | 77.50 | -0.68 | -0.87% | 77.50 | 78.52 | 77.50 | 202 |
| May 02 2024 | 78.18 | 0.18 | 0.23% | 78.16 | 82.00 | 78.15 | 322 |
| Apr 30 2024 | 78.00 | -0.57 | -0.73% | 78.56 | 78.70 | 78.00 | 4,325 |
| Apr 29 2024 | 78.57 | 0.66 | 0.85% | 78.67 | 78.88 | 78.01 | 18 |
| Apr 26 2024 | 77.91 | 0.00 | 0.00% | 77.91 | 77.91 | 77.91 | 0 |
| Apr 25 2024 | 77.91 | -0.42 | -0.54% | 78.33 | 79.09 | 77.90 | 37 |
| Apr 24 2024 | 78.33 | -0.80 | -1.01% | 79.20 | 79.20 | 78.33 | 23 |
| Apr 23 2024 | 79.13 | 0.01 | 0.01% | 78.02 | 79.13 | 78.02 | 26 |
| Apr 22 2024 | 79.12 | -0.28 | -0.35% | 79.43 | 79.43 | 79.12 | 233 |
| Apr 19 2024 | 79.40 | 0.00 | 0.00% | 79.19 | 79.40 | 79.19 | 64 |
| Apr 18 2024 | 79.40 | 0.90 | 1.15% | 78.50 | 79.45 | 78.50 | 275 |
| Apr 17 2024 | 78.50 | 0.00 | 0.00% | 78.50 | 78.50 | 78.50 | 0 |
| Apr 16 2024 | 78.50 | -1.92 | -2.39% | 78.14 | 79.99 | 78.14 | 49 |
| Apr 15 2024 | 80.42 | 0.02 | 0.02% | 80.82 | 80.82 | 79.32 | 22 |
| Apr 12 2024 | 80.40 | -0.60 | -0.74% | 81.97 | 81.97 | 80.40 | 28 |
| Apr 11 2024 | 81.00 | 0.51 | 0.63% | 80.01 | 81.00 | 80.01 | 268 |
| Apr 10 2024 | 80.49 | 0.48 | 0.60% | 84.78 | 84.78 | 80.01 | 20 |
| Apr 09 2024 | 80.01 | 0.01 | 0.01% | 82.68 | 82.69 | 80.01 | 20 |
| Apr 08 2024 | 80.00 | -0.84 | -1.04% | 80.00 | 80.00 | 79.99 | 43 |
| Apr 05 2024 | 80.84 | 0.00 | 0.00% | 80.85 | 80.85 | 80.84 | 8 |
| Apr 04 2024 | 80.84 | -0.07 | -0.09% | 84.33 | 84.33 | 79.45 | 39 |
| Apr 03 2024 | 80.91 | 0.01 | 0.01% | 80.90 | 80.91 | 80.89 | 6 |
| Apr 02 2024 | 80.90 | -4.08 | -4.80% | 79.67 | 84.00 | 79.22 | 231 |
| Apr 01 2024 | 84.98 | 1.28 | 1.53% | 81.32 | 84.99 | 79.16 | 264 |
| Mar 28 2024 | 83.70 | 5.60 | 7.17% | 78.64 | 83.70 | 78.00 | 11,454 |
| Mar 27 2024 | 78.10 | -1.88 | -2.35% | 78.01 | 79.98 | 78.01 | 15,306 |
| Mar 26 2024 | 79.98 | 0.00 | 0.00% | 79.98 | 79.98 | 79.98 | 0 |
| Mar 25 2024 | 79.98 | -0.47 | -0.58% | 80.46 | 80.46 | 79.31 | 29 |
| Mar 22 2024 | 80.45 | -1.83 | -2.22% | 80.30 | 82.50 | 80.30 | 53 |
| Mar 21 2024 | 82.28 | -0.01 | -0.01% | 82.27 | 82.28 | 82.27 | 11 |
| Mar 20 2024 | 82.29 | 2.27 | 2.84% | 80.21 | 84.99 | 80.05 | 23 |
| Mar 19 2024 | 80.02 | 0.86 | 1.09% | 80.02 | 80.02 | 80.02 | 20 |
| Mar 18 2024 | 79.16 | -0.86 | -1.07% | 80.02 | 80.31 | 79.16 | 17 |
| Mar 15 2024 | 80.02 | 0.00 | 0.00% | 80.02 | 80.02 | 80.02 | 0 |
| Mar 14 2024 | 80.02 | 0.82 | 1.04% | 80.02 | 80.02 | 79.20 | 31 |
| Mar 13 2024 | 79.20 | -0.81 | -1.01% | 79.58 | 81.48 | 79.20 | 1,012 |
| Mar 12 2024 | 80.01 | -0.99 | -1.22% | 81.00 | 81.00 | 80.01 | 9 |
| Mar 11 2024 | 81.00 | 1.44 | 1.81% | 79.57 | 83.70 | 79.57 | 90 |
| Mar 08 2024 | 79.56 | 0.06 | 0.08% | 80.02 | 80.04 | 79.20 | 37 |
| Mar 07 2024 | 79.50 | -0.42 | -0.53% | 79.89 | 79.93 | 79.23 | 2,360 |
| Mar 06 2024 | 79.92 | -0.07 | -0.09% | 79.97 | 80.01 | 79.49 | 3,219 |
| Mar 05 2024 | 79.99 | -0.32 | -0.40% | 80.31 | 80.31 | 79.51 | 187 |
| Mar 04 2024 | 80.31 | -3.38 | -4.04% | 83.66 | 83.67 | 78.88 | 71 |
| Mar 01 2024 | 83.69 | 3.09 | 3.83% | 80.59 | 83.69 | 80.59 | 115 |
| Feb 29 2024 | 80.60 | 0.04 | 0.05% | 80.00 | 83.99 | 80.00 | 1,086 |
| Feb 28 2024 | 80.56 | 0.94 | 1.18% | 79.51 | 80.57 | 79.51 | 23 |
| Feb 27 2024 | 79.62 | 0.11 | 0.14% | 79.51 | 80.20 | 79.51 | 128 |
| Feb 26 2024 | 79.51 | -0.63 | -0.79% | 79.51 | 79.51 | 79.51 | 5 |
| Feb 23 2024 | 80.14 | 0.54 | 0.68% | 79.60 | 80.56 | 79.60 | 837 |
| Feb 22 2024 | 79.60 | -0.43 | -0.54% | 80.56 | 80.56 | 79.56 | 220 |
| Feb 21 2024 | 80.03 | 0.00 | 0.00% | 80.03 | 80.03 | 80.03 | 2 |
| Feb 20 2024 | 80.03 | -0.52 | -0.65% | 79.44 | 80.55 | 79.44 | 23 |
| Feb 19 2024 | 80.55 | 0.99 | 1.24% | 79.56 | 80.56 | 79.56 | 24 |
