CRN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 146.00 | -0.20 | -0.14% | 147.20 | 148.00 | 145.80 | 138,593 |
May 15 2024 | 146.20 | 1.60 | 1.11% | 143.20 | 146.60 | 143.20 | 118,178 |
May 14 2024 | 144.60 | 1.00 | 0.70% | 142.80 | 146.40 | 142.80 | 191,625 |
May 13 2024 | 143.60 | -0.60 | -0.42% | 145.80 | 146.00 | 143.00 | 240,084 |
May 10 2024 | 144.20 | 3.20 | 2.27% | 143.40 | 146.60 | 143.40 | 1,073,984 |
May 09 2024 | 141.00 | 1.60 | 1.15% | 140.20 | 141.40 | 139.80 | 858,375 |
May 08 2024 | 139.40 | 0.20 | 0.14% | 140.20 | 140.20 | 138.40 | 664,238 |
May 07 2024 | 139.20 | -1.40 | -1.00% | 139.80 | 142.20 | 139.20 | 252,907 |
May 03 2024 | 140.60 | 1.80 | 1.30% | 139.00 | 140.80 | 138.60 | 240,901 |
May 02 2024 | 138.80 | 2.00 | 1.46% | 135.20 | 139.00 | 135.20 | 592,713 |
May 01 2024 | 136.80 | 1.20 | 0.88% | 135.60 | 137.00 | 135.40 | 436,521 |
Apr 30 2024 | 135.60 | -0.20 | -0.15% | 136.60 | 138.60 | 134.80 | 1,078,297 |
Apr 29 2024 | 135.80 | 2.20 | 1.65% | 131.60 | 135.80 | 131.60 | 258,155 |
Apr 26 2024 | 133.60 | -0.20 | -0.15% | 130.60 | 134.80 | 130.60 | 335,895 |
Apr 25 2024 | 133.80 | -4.20 | -3.04% | 138.60 | 138.60 | 132.80 | 414,447 |
Apr 24 2024 | 138.00 | -0.60 | -0.43% | 138.60 | 138.60 | 136.60 | 565,735 |
Apr 23 2024 | 138.60 | 3.00 | 2.21% | 135.60 | 140.00 | 135.60 | 1,347,519 |
Apr 22 2024 | 135.60 | -1.20 | -0.88% | 136.80 | 139.20 | 135.60 | 541,023 |
Apr 19 2024 | 136.80 | -2.40 | -1.72% | 137.20 | 137.60 | 136.00 | 254,114 |
Apr 18 2024 | 139.20 | 1.40 | 1.02% | 139.80 | 139.80 | 137.80 | 664,807 |
Apr 17 2024 | 137.80 | -1.20 | -0.86% | 135.80 | 140.00 | 135.80 | 262,544 |
Apr 16 2024 | 139.00 | -0.40 | -0.29% | 138.20 | 140.00 | 137.40 | 931,388 |
Apr 15 2024 | 139.40 | 0.80 | 0.58% | 140.80 | 142.20 | 139.20 | 1,086,089 |
Apr 12 2024 | 138.60 | -0.60 | -0.43% | 139.20 | 140.00 | 138.60 | 558,399 |
Apr 11 2024 | 139.20 | 1.20 | 0.87% | 138.20 | 139.60 | 137.80 | 299,360 |
Apr 10 2024 | 138.00 | 1.80 | 1.32% | 136.80 | 138.40 | 136.20 | 315,209 |
Apr 09 2024 | 136.20 | -0.80 | -0.58% | 136.20 | 137.60 | 136.00 | 2,660,715 |
Apr 08 2024 | 137.00 | 0.00 | 0.00% | 136.80 | 138.60 | 136.80 | 260,588 |
Apr 05 2024 | 137.00 | -0.60 | -0.44% | 136.80 | 137.60 | 135.00 | 157,055 |
Apr 04 2024 | 137.60 | 3.60 | 2.69% | 134.80 | 137.80 | 134.80 | 372,733 |
Apr 03 2024 | 134.00 | 0.60 | 0.45% | 131.60 | 135.00 | 131.20 | 366,489 |
Apr 02 2024 | 133.40 | -3.00 | -2.20% | 138.00 | 139.00 | 132.60 | 344,895 |
Mar 28 2024 | 136.40 | -0.60 | -0.44% | 138.00 | 138.00 | 136.40 | 258,983 |
Mar 27 2024 | 137.00 | -0.80 | -0.58% | 137.80 | 138.20 | 136.00 | 719,735 |
Mar 26 2024 | 137.80 | 4.20 | 3.14% | 135.00 | 138.20 | 134.00 | 532,238 |
Mar 25 2024 | 133.60 | -3.60 | -2.62% | 137.20 | 137.20 | 133.60 | 900,332 |
Mar 22 2024 | 137.20 | -4.20 | -2.97% | 141.00 | 141.00 | 136.40 | 4,083,661 |
Mar 21 2024 | 141.40 | 5.40 | 3.97% | 136.40 | 141.40 | 136.40 | 2,802,315 |
Mar 20 2024 | 136.00 | 2.00 | 1.49% | 134.20 | 136.20 | 134.20 | 328,070 |
Mar 19 2024 | 134.00 | 0.40 | 0.30% | 133.60 | 134.40 | 133.20 | 2,367,059 |
Mar 18 2024 | 133.60 | 2.80 | 2.14% | 131.00 | 134.40 | 131.00 | 233,975 |
Mar 15 2024 | 130.80 | -0.20 | -0.15% | 132.00 | 132.60 | 130.60 | 521,679 |
Mar 14 2024 | 131.00 | -1.00 | -0.76% | 131.60 | 132.00 | 129.60 | 291,868 |
Mar 13 2024 | 132.00 | 1.00 | 0.76% | 132.80 | 133.80 | 131.40 | 341,288 |
Mar 12 2024 | 131.00 | 2.60 | 2.02% | 129.00 | 132.60 | 128.60 | 740,498 |
Mar 11 2024 | 128.40 | 0.80 | 0.63% | 127.40 | 129.00 | 127.20 | 409,295 |
Mar 08 2024 | 127.60 | -1.40 | -1.09% | 128.40 | 130.00 | 126.20 | 371,412 |
Mar 07 2024 | 129.00 | -3.20 | -2.42% | 131.60 | 131.60 | 129.00 | 818,343 |
Mar 06 2024 | 132.20 | 2.00 | 1.54% | 129.80 | 133.20 | 129.20 | 1,438,233 |
Mar 05 2024 | 130.20 | 6.40 | 5.17% | 123.40 | 130.20 | 122.80 | 2,076,678 |
Mar 04 2024 | 123.80 | 0.00 | 0.00% | 124.00 | 126.00 | 123.40 | 5,731,425 |
Mar 01 2024 | 123.80 | 1.00 | 0.81% | 126.00 | 126.00 | 120.80 | 9,110,351 |
Feb 29 2024 | 122.80 | -4.80 | -3.76% | 124.60 | 128.60 | 122.80 | 4,835,881 |
Feb 28 2024 | 127.60 | 0.60 | 0.47% | 126.80 | 128.00 | 126.60 | 195,636 |
Feb 27 2024 | 127.00 | 0.80 | 0.63% | 127.00 | 127.20 | 126.40 | 397,919 |
Feb 26 2024 | 126.20 | -0.80 | -0.63% | 126.60 | 126.80 | 125.00 | 419,424 |
Feb 23 2024 | 127.00 | -1.20 | -0.94% | 128.00 | 128.00 | 125.80 | 715,233 |
Feb 22 2024 | 128.20 | 2.00 | 1.58% | 126.00 | 128.40 | 126.00 | 643,057 |
Feb 21 2024 | 126.20 | 0.60 | 0.48% | 127.20 | 127.20 | 125.40 | 1,004,825 |
Feb 20 2024 | 125.60 | -0.40 | -0.32% | 125.40 | 126.00 | 124.80 | 283,719 |
Feb 19 2024 | 126.00 | -0.60 | -0.47% | 125.80 | 126.60 | 124.40 | 761,724 |