Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRPU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 5.609 | 0.00 | 0.02% | 5.579 | 5.609 | 5.579 | 43,327 |
| May 21 2024 | 5.608 | 0.01 | 0.15% | 5.595 | 5.612 | 5.595 | 113,684 |
| May 20 2024 | 5.5995 | -0.01 | -0.20% | 5.601 | 5.6155 | 5.596 | 48,740 |
| May 17 2024 | 5.611 | -0.01 | -0.15% | 5.614 | 5.6255 | 5.607 | 20,393 |
| May 16 2024 | 5.6195 | 0.00 | -0.01% | 5.65 | 5.65 | 5.6155 | 214,232 |
| May 15 2024 | 5.62 | 0.04 | 0.63% | 5.563 | 5.62 | 5.563 | 15,816 |
| May 14 2024 | 5.585 | 0.00 | -0.04% | 5.582 | 5.595 | 5.5715 | 38,886 |
| May 13 2024 | 5.587 | 0.01 | 0.11% | 5.577 | 5.587 | 5.5725 | 80,087 |
| May 10 2024 | 5.581 | 0.00 | -0.01% | 5.589 | 5.594 | 5.575 | 134,352 |
| May 09 2024 | 5.5815 | 0.00 | -0.04% | 5.577 | 5.5845 | 5.571 | 1,907,164 |
| May 08 2024 | 5.5835 | -0.01 | -0.19% | 5.585 | 5.589 | 5.578 | 2,693,898 |
| May 07 2024 | 5.594 | 0.03 | 0.46% | 5.596 | 5.6015 | 5.5855 | 5,250,830 |
| May 03 2024 | 5.5685 | 0.03 | 0.58% | 5.565 | 5.60 | 5.521 | 66,626 |
| May 02 2024 | 5.5365 | 0.01 | 0.15% | 5.531 | 5.538 | 5.525 | 84,501 |
| May 01 2024 | 5.528 | 0.01 | 0.18% | 5.538 | 5.538 | 5.498 | 8,114 |
| Apr 30 2024 | 5.518 | -0.01 | -0.25% | 5.528 | 5.5375 | 5.5075 | 120,609 |
| Apr 29 2024 | 5.532 | 0.01 | 0.18% | 5.528 | 5.536 | 5.5215 | 13,267 |
| Apr 26 2024 | 5.522 | 0.03 | 0.62% | 5.513 | 5.5265 | 5.50 | 2,158,292 |
| Apr 25 2024 | 5.488 | -0.02 | -0.33% | 5.512 | 5.5205 | 5.481 | 653,200 |
| Apr 24 2024 | 5.506 | -0.03 | -0.49% | 5.519 | 5.5255 | 5.501 | 194,147 |
| Apr 23 2024 | 5.533 | 0.01 | 0.26% | 5.527 | 5.5385 | 5.514 | 27,764 |
| Apr 22 2024 | 5.5185 | 0.00 | 0.08% | 5.514 | 5.5195 | 5.506 | 36,573 |
| Apr 19 2024 | 5.514 | 0.00 | 0.09% | 5.515 | 5.524 | 5.5085 | 7,879 |
| Apr 18 2024 | 5.509 | 0.00 | -0.01% | 5.504 | 5.5315 | 5.504 | 130,572 |
| Apr 17 2024 | 5.5095 | 0.01 | 0.24% | 5.499 | 5.516 | 5.499 | 3,720,095 |
| Apr 16 2024 | 5.4965 | -0.02 | -0.40% | 5.501 | 5.507 | 5.485 | 15,266 |
| Apr 15 2024 | 5.5185 | -0.03 | -0.58% | 5.539 | 5.5465 | 5.5155 | 1,369,034 |
| Apr 12 2024 | 5.5505 | 0.02 | 0.35% | 5.538 | 5.5595 | 5.538 | 3,539,729 |
| Apr 11 2024 | 5.531 | -0.02 | -0.38% | 5.537 | 5.5595 | 5.531 | 187,966 |
| Apr 10 2024 | 5.552 | -0.04 | -0.63% | 5.593 | 5.6145 | 5.552 | 48,127 |
| Apr 09 2024 | 5.587 | 0.02 | 0.31% | 5.58 | 5.592 | 5.58 | 127,767 |
| Apr 08 2024 | 5.57 | -0.01 | -0.13% | 5.563 | 5.576 | 5.563 | 662,305 |
| Apr 05 2024 | 5.577 | -0.02 | -0.28% | 5.614 | 5.614 | 5.5395 | 199,463 |
| Apr 04 2024 | 5.5925 | 0.02 | 0.37% | 5.583 | 5.6025 | 5.579 | 47,449 |
| Apr 03 2024 | 5.572 | 0.00 | 0.05% | 5.572 | 5.58 | 5.5595 | 123,882 |
| Apr 02 2024 | 5.569 | -0.06 | -1.01% | 5.58 | 5.5975 | 5.565 | 308,170 |
| Mar 28 2024 | 5.626 | 0.02 | 0.34% | 5.618 | 5.627 | 5.611 | 213,231 |
| Mar 27 2024 | 5.607 | 0.01 | 0.20% | 5.596 | 5.61 | 5.596 | 146,001 |
| Mar 26 2024 | 5.596 | 0.00 | 0.05% | 5.612 | 5.612 | 5.5885 | 326,105 |
| Mar 25 2024 | 5.593 | -0.02 | -0.29% | 5.599 | 5.604 | 5.593 | 504,325 |
| Mar 22 2024 | 5.609 | 0.01 | 0.27% | 5.598 | 5.6115 | 5.598 | 186,703 |
| Mar 21 2024 | 5.594 | 0.02 | 0.32% | 5.604 | 5.6055 | 5.588 | 239,802 |
| Mar 20 2024 | 5.576 | 0.00 | 0.06% | 5.578 | 5.582 | 5.573 | 31,379 |
| Mar 19 2024 | 5.5725 | 0.00 | 0.09% | 5.571 | 5.575 | 5.5565 | 106,821 |
| Mar 18 2024 | 5.5675 | 0.00 | 0.01% | 5.566 | 5.5745 | 5.566 | 40,585 |
| Mar 15 2024 | 5.567 | -0.01 | -0.14% | 5.575 | 5.5805 | 5.557 | 677,878 |
| Mar 14 2024 | 5.575 | -0.02 | -0.43% | 5.596 | 5.6065 | 5.5725 | 438,858 |
| Mar 13 2024 | 5.599 | -0.01 | -0.12% | 5.637 | 5.637 | 5.5945 | 52,138 |
| Mar 12 2024 | 5.6055 | -0.01 | -0.12% | 5.612 | 5.625 | 5.573 | 29,671 |
| Mar 11 2024 | 5.612 | 0.00 | -0.01% | 5.626 | 5.626 | 5.6065 | 144,055 |
| Mar 08 2024 | 5.6125 | 0.01 | 0.12% | 5.617 | 5.62 | 5.588 | 440,680 |
| Mar 07 2024 | 5.6055 | 0.01 | 0.24% | 5.584 | 5.6165 | 5.584 | 339,342 |
| Mar 06 2024 | 5.592 | 0.01 | 0.27% | 5.574 | 5.598 | 5.574 | 110,231 |
| Mar 05 2024 | 5.577 | 0.01 | 0.22% | 5.578 | 5.597 | 5.5695 | 27,514 |
| Mar 04 2024 | 5.565 | 0.01 | 0.12% | 5.564 | 5.57 | 5.559 | 817,212 |
| Mar 01 2024 | 5.5585 | 0.00 | 0.01% | 5.546 | 5.564 | 5.5305 | 70,322 |
| Feb 29 2024 | 5.558 | 0.02 | 0.29% | 5.544 | 5.56 | 5.525 | 224,188 |
| Feb 28 2024 | 5.542 | 0.00 | -0.06% | 5.547 | 5.551 | 5.5385 | 87,165 |
| Feb 27 2024 | 5.5455 | 0.00 | 0.05% | 5.546 | 5.553 | 5.538 | 210,889 |
| Feb 26 2024 | 5.543 | -0.02 | -0.28% | 5.563 | 5.568 | 5.543 | 476,714 |
| Feb 23 2024 | 5.5585 | 0.01 | 0.21% | 5.536 | 5.5605 | 5.536 | 1,471,653 |
