CRSPEN1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 1,263.95 | -14.07 | -1.10% | 1,278.02 | 1,282.69 | 1,261.09 | 0 |
Jul 18 2024 | 1,278.02 | 1.30 | 0.10% | 1,276.72 | 1,292.54 | 1,273.16 | 0 |
Jul 17 2024 | 1,276.72 | 9.25 | 0.73% | 1,267.47 | 1,288.09 | 1,267.47 | 0 |
Jul 16 2024 | 1,267.47 | 5.18 | 0.41% | 1,262.29 | 1,269.45 | 1,251.24 | 0 |
Jul 15 2024 | 1,262.29 | 19.93 | 1.60% | 1,242.37 | 1,272.29 | 1,242.37 | 0 |
Jul 12 2024 | 1,242.37 | 3.71 | 0.30% | 1,238.65 | 1,245.91 | 1,234.37 | 0 |
Jul 11 2024 | 1,238.65 | 15.58 | 1.27% | 1,223.07 | 1,240.51 | 1,218.54 | 0 |
Jul 10 2024 | 1,223.07 | 8.86 | 0.73% | 1,214.22 | 1,223.63 | 1,210.42 | 0 |
Jul 09 2024 | 1,214.22 | -11.28 | -0.92% | 1,225.50 | 1,227.28 | 1,210.55 | 0 |
Jul 08 2024 | 1,225.50 | -4.94 | -0.40% | 1,230.44 | 1,234.89 | 1,220.51 | 0 |
Jul 05 2024 | 1,230.44 | -20.65 | -1.65% | 1,251.09 | 1,251.09 | 1,225.43 | 0 |
Jul 03 2024 | 1,251.09 | 6.54 | 0.53% | 1,244.55 | 1,257.56 | 1,244.55 | 0 |
Jul 02 2024 | 1,244.55 | -0.50 | -0.04% | 1,245.06 | 1,256.80 | 1,237.24 | 0 |
Jul 01 2024 | 1,245.06 | -0.82 | -0.07% | 1,245.87 | 1,258.54 | 1,238.41 | 0 |
Jun 28 2024 | 1,245.87 | 5.64 | 0.45% | 1,240.24 | 1,255.30 | 1,240.24 | 0 |
Jun 27 2024 | 1,240.24 | 3.41 | 0.28% | 1,236.83 | 1,244.38 | 1,233.46 | 0 |
Jun 26 2024 | 1,236.83 | -10.08 | -0.81% | 1,246.91 | 1,247.15 | 1,230.35 | 0 |
Jun 25 2024 | 1,246.91 | 1.43 | 0.11% | 1,245.48 | 1,247.61 | 1,237.05 | 0 |
Jun 24 2024 | 1,245.48 | 32.33 | 2.67% | 1,213.14 | 1,249.90 | 1,213.14 | 0 |
Jun 21 2024 | 1,213.14 | -8.10 | -0.66% | 1,221.24 | 1,226.79 | 1,212.62 | 0 |
Jun 20 2024 | 1,221.24 | 20.20 | 1.68% | 1,201.04 | 1,227.39 | 1,200.88 | 0 |
Jun 18 2024 | 1,201.04 | 6.33 | 0.53% | 1,194.71 | 1,213.93 | 1,194.71 | 0 |
Jun 17 2024 | 1,194.71 | 2.39 | 0.20% | 1,192.32 | 1,200.09 | 1,187.27 | 0 |
Jun 14 2024 | 1,192.32 | -12.35 | -1.03% | 1,204.67 | 1,204.67 | 1,189.07 | 0 |
Jun 13 2024 | 1,204.67 | -12.02 | -0.99% | 1,216.69 | 1,216.69 | 1,198.22 | 0 |
Jun 12 2024 | 1,216.69 | -11.56 | -0.94% | 1,228.24 | 1,237.06 | 1,211.54 | 0 |
Jun 11 2024 | 1,228.24 | -3.26 | -0.26% | 1,231.51 | 1,231.51 | 1,214.63 | 0 |
Jun 10 2024 | 1,231.51 | 10.81 | 0.89% | 1,220.70 | 1,238.02 | 1,220.70 | 0 |
Jun 07 2024 | 1,220.70 | -6.03 | -0.49% | 1,226.73 | 1,234.46 | 1,215.38 | 0 |
Jun 06 2024 | 1,226.73 | 6.31 | 0.52% | 1,220.42 | 1,226.83 | 1,216.01 | 0 |
Jun 05 2024 | 1,220.42 | 0.60 | 0.05% | 1,219.83 | 1,223.09 | 1,213.25 | 0 |
Jun 04 2024 | 1,219.83 | -14.14 | -1.15% | 1,233.97 | 1,233.97 | 1,205.87 | 0 |
Jun 03 2024 | 1,233.97 | -33.56 | -2.65% | 1,267.53 | 1,267.67 | 1,225.89 | 0 |
May 31 2024 | 1,267.53 | 29.55 | 2.39% | 1,237.98 | 1,268.77 | 1,237.98 | 0 |
May 30 2024 | 1,237.98 | 3.99 | 0.32% | 1,233.99 | 1,242.08 | 1,232.19 | 0 |
May 29 2024 | 1,233.99 | -22.09 | -1.76% | 1,256.08 | 1,256.08 | 1,228.67 | 0 |
May 28 2024 | 1,256.08 | 14.15 | 1.14% | 1,241.93 | 1,258.50 | 1,241.93 | 0 |
May 24 2024 | 1,241.93 | 2.32 | 0.19% | 1,239.61 | 1,252.25 | 1,238.45 | 0 |
May 23 2024 | 1,239.61 | -12.73 | -1.02% | 1,252.34 | 1,262.29 | 1,237.52 | 0 |
May 22 2024 | 1,252.34 | -23.72 | -1.86% | 1,276.06 | 1,276.06 | 1,246.61 | 0 |
May 21 2024 | 1,276.06 | -6.58 | -0.51% | 1,282.64 | 1,289.45 | 1,275.58 | 0 |
May 20 2024 | 1,282.64 | -5.54 | -0.43% | 1,288.18 | 1,290.62 | 1,279.71 | 0 |
May 17 2024 | 1,288.18 | 16.88 | 1.33% | 1,271.30 | 1,290.30 | 1,271.30 | 0 |
May 16 2024 | 1,271.30 | -5.37 | -0.42% | 1,276.67 | 1,281.46 | 1,268.56 | 0 |
May 15 2024 | 1,276.67 | 1.55 | 0.12% | 1,275.12 | 1,279.38 | 1,253.87 | 0 |
May 14 2024 | 1,275.12 | 0.99 | 0.08% | 1,274.12 | 1,275.40 | 1,264.95 | 0 |
May 13 2024 | 1,274.12 | -2.80 | -0.22% | 1,276.92 | 1,284.24 | 1,269.17 | 0 |
May 10 2024 | 1,276.92 | -9.28 | -0.72% | 1,286.21 | 1,291.00 | 1,273.71 | 0 |
May 09 2024 | 1,286.21 | 16.63 | 1.31% | 1,269.58 | 1,286.72 | 1,269.58 | 0 |
May 08 2024 | 1,269.58 | -1.99 | -0.16% | 1,271.57 | 1,275.76 | 1,262.85 | 0 |
May 07 2024 | 1,271.57 | -1.03 | -0.08% | 1,272.60 | 1,280.66 | 1,271.48 | 0 |
May 06 2024 | 1,272.60 | 10.98 | 0.87% | 1,261.61 | 1,285.17 | 1,261.61 | 0 |
May 03 2024 | 1,261.62 | 1.19 | 0.09% | 1,260.43 | 1,264.81 | 1,247.02 | 0 |
May 02 2024 | 1,260.43 | 8.33 | 0.67% | 1,252.10 | 1,267.26 | 1,252.10 | 0 |
May 01 2024 | 1,252.10 | -20.61 | -1.62% | 1,272.71 | 1,273.90 | 1,245.22 | 0 |
Apr 30 2024 | 1,272.71 | -40.37 | -3.07% | 1,313.08 | 1,313.08 | 1,271.81 | 0 |
Apr 29 2024 | 1,313.08 | 8.62 | 0.66% | 1,304.46 | 1,315.53 | 1,302.25 | 0 |
Apr 26 2024 | 1,304.46 | -10.40 | -0.79% | 1,314.85 | 1,314.85 | 1,291.02 | 0 |
Apr 25 2024 | 1,314.85 | 6.93 | 0.53% | 1,307.92 | 1,318.39 | 1,296.68 | 0 |
Apr 24 2024 | 1,307.92 | 1.56 | 0.12% | 1,306.36 | 1,309.62 | 1,294.91 | 0 |
Apr 23 2024 | 1,306.36 | 7.41 | 0.57% | 1,298.95 | 1,307.00 | 1,288.10 | 0 |