Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 188.73 | 5.23 | 2.85% | 183.45 | 190.275 | 183.00 | 16,316 |
| Dec 23 2024 | 183.50 | -1.05 | -0.57% | 184.55 | 185.42 | 183.50 | 18,495 |
| Dec 20 2024 | 184.55 | -5.41 | -2.85% | 187.12 | 189.20 | 183.69 | 60,907 |
| Dec 19 2024 | 189.96 | 1.39 | 0.74% | 189.33 | 191.97 | 187.08 | 27,394 |
| Dec 18 2024 | 188.57 | -17.98 | -8.70% | 206.55 | 206.67 | 188.57 | 44,726 |
| Dec 17 2024 | 206.55 | 2.62 | 1.28% | 202.42 | 210.70 | 199.22 | 91,431 |
| Dec 16 2024 | 203.93 | 10.17 | 5.25% | 193.12 | 208.19 | 192.06 | 79,764 |
| Dec 13 2024 | 193.76 | 4.77 | 2.52% | 189.55 | 197.43 | 187.685 | 39,019 |
| Dec 12 2024 | 188.99 | 1.37 | 0.73% | 188.20 | 190.275 | 187.34 | 22,644 |
| Dec 11 2024 | 187.62 | 1.18 | 0.63% | 188.32 | 188.86 | 185.4134 | 48,390 |
| Dec 10 2024 | 186.44 | 3.90 | 2.14% | 181.99 | 188.895 | 181.99 | 68,268 |
| Dec 09 2024 | 182.54 | -2.82 | -1.52% | 185.46 | 186.66 | 182.43 | 23,228 |
| Dec 06 2024 | 185.36 | -1.93 | -1.03% | 187.48 | 189.415 | 184.8201 | 21,920 |
| Dec 05 2024 | 187.29 | -5.86 | -3.03% | 192.47 | 192.47 | 186.208 | 33,509 |
| Dec 04 2024 | 193.15 | 1.51 | 0.79% | 191.61 | 195.07 | 190.10 | 31,760 |
| Dec 03 2024 | 191.64 | -2.96 | -1.52% | 194.81 | 194.81 | 189.41 | 27,829 |
| Dec 02 2024 | 194.60 | -0.43 | -0.22% | 194.28 | 196.20 | 192.835 | 27,689 |
| Nov 29 2024 | 195.03 | 0.89 | 0.46% | 196.40 | 197.31 | 192.98 | 15,475 |
| Nov 27 2024 | 194.14 | -5.16 | -2.59% | 201.17 | 201.17 | 194.14 | 25,069 |
| Nov 26 2024 | 199.30 | 5.05 | 2.60% | 193.09 | 199.66 | 193.09 | 30,679 |
| Nov 25 2024 | 194.25 | 0.41 | 0.21% | 194.27 | 198.00 | 193.35 | 46,832 |
| Nov 22 2024 | 193.84 | 4.46 | 2.36% | 191.02 | 196.03 | 190.93 | 35,457 |
| Nov 21 2024 | 189.38 | -3.24 | -1.68% | 194.68 | 194.68 | 188.57 | 41,007 |
| Nov 20 2024 | 192.62 | 2.05 | 1.08% | 189.26 | 192.62 | 188.18 | 24,869 |
| Nov 19 2024 | 190.57 | 3.95 | 2.12% | 184.46 | 191.26 | 184.31 | 22,054 |
| Nov 18 2024 | 186.62 | 0.36 | 0.19% | 186.39 | 187.50 | 184.20 | 21,182 |
| Nov 15 2024 | 186.26 | -2.99 | -1.58% | 190.71 | 191.7999 | 186.03 | 21,087 |
| Nov 14 2024 | 189.25 | -9.61 | -4.83% | 198.75 | 198.75 | 188.74 | 32,972 |
| Nov 13 2024 | 198.86 | -2.24 | -1.11% | 201.73 | 202.91 | 197.65 | 30,165 |
| Nov 12 2024 | 201.10 | -3.18 | -1.56% | 204.80 | 204.80 | 200.56 | 21,031 |
| Nov 11 2024 | 204.28 | 0.57 | 0.28% | 207.37 | 208.47 | 203.24 | 25,623 |
| Nov 08 2024 | 203.71 | 4.09 | 2.05% | 200.15 | 204.135 | 200.15 | 23,741 |
| Nov 07 2024 | 199.62 | -2.91 | -1.44% | 201.31 | 202.8699 | 197.19 | 32,289 |
| Nov 06 2024 | 202.53 | 14.33 | 7.61% | 196.21 | 208.38 | 196.21 | 55,350 |
| Nov 05 2024 | 188.20 | 1.16 | 0.62% | 186.40 | 190.95 | 186.40 | 27,111 |
| Nov 04 2024 | 187.04 | 0.88 | 0.47% | 186.03 | 191.83 | 185.00 | 44,512 |
| Nov 01 2024 | 186.16 | 4.02 | 2.21% | 188.70 | 191.23 | 183.26 | 61,318 |
| Oct 31 2024 | 182.14 | -12.14 | -6.25% | 194.00 | 195.99 | 166.905 | 59,537 |
| Oct 30 2024 | 194.28 | -1.89 | -0.96% | 194.39 | 197.94 | 194.28 | 26,253 |
| Oct 29 2024 | 196.17 | 3.86 | 2.01% | 191.55 | 197.10 | 191.55 | 32,346 |
| Oct 28 2024 | 192.31 | 3.02 | 1.60% | 190.51 | 192.46 | 188.78 | 52,184 |
| Oct 25 2024 | 189.29 | 0.55 | 0.29% | 189.60 | 191.23 | 188.32 | 21,409 |
| Oct 24 2024 | 188.74 | -1.04 | -0.55% | 189.17 | 190.05 | 185.86 | 35,947 |
| Oct 23 2024 | 189.78 | 0.19 | 0.10% | 187.86 | 189.79 | 186.82 | 16,903 |
| Oct 22 2024 | 189.59 | -2.61 | -1.36% | 191.25 | 191.54 | 189.56 | 24,948 |
| Oct 21 2024 | 192.20 | -5.05 | -2.56% | 195.63 | 197.395 | 191.95 | 34,579 |
| Oct 18 2024 | 197.25 | 0.93 | 0.47% | 196.51 | 197.44 | 194.8401 | 38,252 |
| Oct 17 2024 | 196.32 | 3.85 | 2.00% | 192.06 | 198.02 | 191.90 | 39,454 |
| Oct 16 2024 | 192.47 | 1.38 | 0.72% | 192.39 | 196.00 | 192.39 | 25,320 |
| Oct 15 2024 | 191.09 | -1.13 | -0.59% | 193.30 | 196.03 | 191.09 | 54,437 |
| Oct 14 2024 | 192.22 | 2.81 | 1.48% | 190.40 | 192.99 | 189.985 | 30,317 |
| Oct 11 2024 | 189.41 | 5.00 | 2.71% | 183.51 | 189.41 | 183.13 | 31,249 |
| Oct 10 2024 | 184.41 | 0.71 | 0.39% | 182.75 | 184.98 | 180.555 | 57,236 |
| Oct 09 2024 | 183.70 | 1.21 | 0.66% | 181.98 | 187.22 | 181.98 | 46,585 |
| Oct 08 2024 | 182.49 | 1.81 | 1.00% | 181.40 | 182.58 | 178.92 | 33,897 |
| Oct 07 2024 | 180.68 | 4.42 | 2.51% | 175.37 | 181.93 | 174.10 | 79,148 |
| Oct 04 2024 | 176.26 | 4.31 | 2.51% | 172.77 | 177.99 | 172.75 | 29,325 |
| Oct 03 2024 | 171.95 | 3.68 | 2.19% | 168.91 | 172.31 | 168.27 | 31,465 |
| Oct 02 2024 | 168.27 | -8.22 | -4.66% | 176.51 | 177.02 | 167.75 | 28,828 |
| Oct 01 2024 | 176.49 | 1.17 | 0.67% | 175.06 | 177.7499 | 172.5901 | 37,093 |
| Sep 30 2024 | 175.32 | 7.43 | 4.43% | 167.93 | 175.73 | 167.93 | 85,633 |
| Sep 27 2024 | 167.89 | -1.59 | -0.94% | 170.00 | 170.14 | 166.95 | 36,986 |
| Sep 26 2024 | 169.48 | 3.25 | 1.96% | 168.13 | 172.01 | 166.185 | 41,660 |
