Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRSPCS1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 2,602.54 | -11.45 | -0.44% | 2,613.99 | 2,621.86 | 2,589.79 | 0 |
| Mar 27 2025 | 2,613.99 | 27.01 | 1.04% | 2,586.98 | 2,618.13 | 2,586.98 | 0 |
| Mar 26 2025 | 2,586.98 | 36.69 | 1.44% | 2,550.30 | 2,592.04 | 2,550.30 | 0 |
| Mar 25 2025 | 2,550.30 | -13.84 | -0.54% | 2,564.14 | 2,564.46 | 2,541.00 | 0 |
| Mar 24 2025 | 2,564.14 | 12.87 | 0.50% | 2,551.26 | 2,569.72 | 2,551.26 | 0 |
| Mar 21 2025 | 2,551.26 | -2.09 | -0.08% | 2,553.35 | 2,556.33 | 2,537.79 | 0 |
| Mar 20 2025 | 2,553.35 | -14.28 | -0.56% | 2,567.62 | 2,568.15 | 2,548.98 | 0 |
| Mar 19 2025 | 2,567.62 | 2.58 | 0.10% | 2,565.04 | 2,569.73 | 2,548.49 | 0 |
| Mar 18 2025 | 2,565.04 | -30.66 | -1.18% | 2,595.70 | 2,595.70 | 2,563.54 | 0 |
| Mar 17 2025 | 2,595.70 | 36.39 | 1.42% | 2,559.31 | 2,602.77 | 2,559.31 | 0 |
| Mar 14 2025 | 2,559.31 | 8.99 | 0.35% | 2,550.32 | 2,561.55 | 2,536.64 | 0 |
| Mar 13 2025 | 2,550.32 | -22.05 | -0.86% | 2,572.37 | 2,574.07 | 2,547.10 | 0 |
| Mar 12 2025 | 2,572.37 | -44.49 | -1.70% | 2,616.86 | 2,616.86 | 2,568.21 | 0 |
| Mar 11 2025 | 2,616.86 | -33.23 | -1.25% | 2,650.09 | 2,650.09 | 2,609.72 | 0 |
| Mar 10 2025 | 2,650.09 | -7.32 | -0.28% | 2,657.40 | 2,703.37 | 2,642.20 | 0 |
| Mar 07 2025 | 2,657.40 | 1.46 | 0.05% | 2,655.95 | 2,670.74 | 2,633.38 | 0 |
| Mar 06 2025 | 2,655.95 | 1.50 | 0.06% | 2,654.44 | 2,660.35 | 2,636.49 | 0 |
| Mar 05 2025 | 2,654.44 | 10.84 | 0.41% | 2,643.60 | 2,664.08 | 2,636.03 | 0 |
| Mar 04 2025 | 2,643.60 | -38.37 | -1.43% | 2,681.97 | 2,702.53 | 2,642.08 | 0 |
| Mar 03 2025 | 2,681.97 | 15.14 | 0.57% | 2,666.83 | 2,690.06 | 2,657.54 | 0 |
| Feb 28 2025 | 2,666.83 | 33.08 | 1.26% | 2,633.74 | 2,668.41 | 2,633.74 | 0 |
| Feb 27 2025 | 2,633.74 | -5.80 | -0.22% | 2,639.54 | 2,649.39 | 2,631.16 | 0 |
| Feb 26 2025 | 2,639.54 | -46.82 | -1.74% | 2,686.36 | 2,686.36 | 2,636.46 | 0 |
| Feb 25 2025 | 2,686.36 | 29.91 | 1.13% | 2,656.45 | 2,694.95 | 2,656.45 | 0 |
| Feb 24 2025 | 2,656.45 | 6.70 | 0.25% | 2,649.75 | 2,673.15 | 2,641.42 | 0 |
| Feb 21 2025 | 2,649.75 | 33.71 | 1.29% | 2,616.04 | 2,651.67 | 2,613.95 | 0 |
| Feb 20 2025 | 2,616.04 | -2.50 | -0.10% | 2,618.54 | 2,618.54 | 2,593.13 | 0 |
| Feb 19 2025 | 2,618.54 | 21.04 | 0.81% | 2,597.49 | 2,618.76 | 2,597.49 | 0 |
| Feb 18 2025 | 2,597.49 | 0.77 | 0.03% | 2,596.73 | 2,598.24 | 2,576.62 | 0 |
| Feb 14 2025 | 2,596.73 | -30.09 | -1.15% | 2,626.81 | 2,627.86 | 2,595.49 | 0 |
| Feb 13 2025 | 2,626.81 | 27.36 | 1.05% | 2,599.45 | 2,628.58 | 2,599.45 | 0 |
| Feb 12 2025 | 2,599.45 | 1.95 | 0.08% | 2,597.50 | 2,601.79 | 2,578.49 | 0 |
| Feb 11 2025 | 2,597.50 | 26.66 | 1.04% | 2,570.84 | 2,598.50 | 2,567.50 | 0 |
| Feb 10 2025 | 2,570.84 | 10.73 | 0.42% | 2,560.12 | 2,571.46 | 2,551.34 | 0 |
| Feb 07 2025 | 2,560.12 | -7.34 | -0.29% | 2,567.46 | 2,569.25 | 2,553.97 | 0 |
| Feb 06 2025 | 2,567.46 | 14.80 | 0.58% | 2,552.66 | 2,584.74 | 2,552.66 | 0 |
| Feb 05 2025 | 2,552.66 | 16.05 | 0.63% | 2,536.61 | 2,553.25 | 2,523.69 | 0 |
| Feb 04 2025 | 2,536.61 | -15.41 | -0.60% | 2,552.01 | 2,552.01 | 2,525.83 | 0 |
| Feb 03 2025 | 2,552.01 | 10.38 | 0.41% | 2,541.64 | 2,558.38 | 2,518.31 | 0 |
| Jan 31 2025 | 2,541.64 | -21.72 | -0.85% | 2,563.36 | 2,563.36 | 2,540.29 | 0 |
| Jan 30 2025 | 2,563.36 | 26.59 | 1.05% | 2,536.77 | 2,568.18 | 2,536.77 | 0 |
| Jan 29 2025 | 2,536.77 | 7.95 | 0.31% | 2,528.82 | 2,546.18 | 2,528.82 | 0 |
| Jan 28 2025 | 2,528.82 | -41.80 | -1.63% | 2,570.62 | 2,570.62 | 2,527.17 | 0 |
| Jan 27 2025 | 2,570.62 | 63.72 | 2.54% | 2,506.90 | 2,574.37 | 2,506.90 | 0 |
| Jan 24 2025 | 2,506.90 | 3.65 | 0.15% | 2,503.24 | 2,507.92 | 2,494.89 | 0 |
| Jan 23 2025 | 2,503.24 | 10.56 | 0.42% | 2,492.69 | 2,505.21 | 2,480.33 | 0 |
| Jan 22 2025 | 2,492.69 | -10.91 | -0.44% | 2,503.60 | 2,511.35 | 2,491.87 | 0 |
| Jan 21 2025 | 2,503.60 | 8.23 | 0.33% | 2,495.37 | 2,511.04 | 2,495.37 | 0 |
| Jan 17 2025 | 2,495.37 | 18.84 | 0.76% | 2,476.52 | 2,499.47 | 2,476.52 | 0 |
| Jan 16 2025 | 2,476.52 | 16.83 | 0.68% | 2,459.70 | 2,479.17 | 2,451.38 | 0 |
| Jan 15 2025 | 2,459.70 | -2.54 | -0.10% | 2,462.24 | 2,484.92 | 2,454.12 | 0 |
| Jan 14 2025 | 2,462.24 | 6.99 | 0.28% | 2,455.26 | 2,462.52 | 2,447.18 | 0 |
| Jan 13 2025 | 2,455.26 | 10.44 | 0.43% | 2,444.82 | 2,460.34 | 2,437.83 | 0 |
| Jan 10 2025 | 2,444.82 | -39.95 | -1.61% | 2,484.77 | 2,484.77 | 2,441.31 | 0 |
| Jan 08 2025 | 2,484.77 | 8.94 | 0.36% | 2,475.83 | 2,486.12 | 2,461.78 | 0 |
| Jan 07 2025 | 2,475.83 | -6.82 | -0.27% | 2,482.65 | 2,500.77 | 2,471.42 | 0 |
| Jan 06 2025 | 2,482.65 | -34.10 | -1.35% | 2,516.75 | 2,516.75 | 2,480.21 | 0 |
| Jan 03 2025 | 2,516.75 | 3.19 | 0.13% | 2,513.56 | 2,526.31 | 2,505.98 | 0 |
| Jan 02 2025 | 2,513.56 | -11.68 | -0.46% | 2,525.24 | 2,541.31 | 2,507.86 | 0 |
| Dec 31 2024 | 2,525.24 | 5.92 | 0.23% | 2,519.32 | 2,531.95 | 2,512.88 | 0 |
| Dec 30 2024 | 2,519.32 | -30.75 | -1.21% | 2,550.07 | 2,550.07 | 2,510.88 | 0 |
