CRSPFNT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 5,023.04 | 73.64 | 1.49% | 4,949.39 | 5,025.34 | 4,949.39 | 0 |
Jul 15 2024 | 4,949.39 | 78.87 | 1.62% | 4,871.02 | 4,958.52 | 4,871.02 | 0 |
Jul 12 2024 | 4,870.52 | 16.32 | 0.34% | 4,854.27 | 4,891.09 | 4,843.59 | 0 |
Jul 11 2024 | 4,854.19 | 54.35 | 1.13% | 4,799.87 | 4,857.00 | 4,799.87 | 0 |
Jul 10 2024 | 4,799.85 | 26.62 | 0.56% | 4,773.28 | 4,800.45 | 4,757.85 | 0 |
Jul 09 2024 | 4,773.22 | 30.59 | 0.64% | 4,743.07 | 4,802.45 | 4,739.99 | 0 |
Jul 08 2024 | 4,742.64 | -8.36 | -0.18% | 4,751.00 | 4,785.50 | 4,736.55 | 0 |
Jul 05 2024 | 4,751.00 | -14.96 | -0.31% | 4,768.57 | 4,768.57 | 4,731.05 | 0 |
Jul 03 2024 | 4,765.96 | -8.68 | -0.18% | 4,774.69 | 4,785.45 | 4,760.51 | 0 |
Jul 02 2024 | 4,774.65 | 47.89 | 1.01% | 4,726.76 | 4,775.73 | 4,717.10 | 0 |
Jul 01 2024 | 4,726.76 | 7.28 | 0.15% | 4,719.83 | 4,763.88 | 4,709.96 | 0 |
Jun 28 2024 | 4,719.49 | 24.78 | 0.53% | 4,696.27 | 4,744.85 | 4,696.27 | 0 |
Jun 27 2024 | 4,694.70 | -2.93 | -0.06% | 4,697.64 | 4,698.08 | 4,669.50 | 0 |
Jun 26 2024 | 4,697.63 | -21.11 | -0.45% | 4,718.74 | 4,718.74 | 4,673.16 | 0 |
Jun 25 2024 | 4,718.74 | -36.95 | -0.78% | 4,755.69 | 4,758.27 | 4,711.50 | 0 |
Jun 24 2024 | 4,755.69 | 44.78 | 0.95% | 4,710.93 | 4,781.85 | 4,710.93 | 0 |
Jun 21 2024 | 4,710.90 | -16.23 | -0.34% | 4,727.15 | 4,727.15 | 4,686.21 | 0 |
Jun 20 2024 | 4,727.14 | 25.29 | 0.54% | 4,701.89 | 4,737.48 | 4,694.42 | 0 |
Jun 18 2024 | 4,701.84 | 26.44 | 0.57% | 4,675.50 | 4,705.77 | 4,670.15 | 0 |
Jun 17 2024 | 4,675.40 | 40.23 | 0.87% | 4,635.35 | 4,676.76 | 4,618.00 | 0 |
Jun 14 2024 | 4,635.17 | -19.35 | -0.42% | 4,655.99 | 4,655.99 | 4,608.44 | 0 |
Jun 13 2024 | 4,654.53 | -18.78 | -0.40% | 4,673.53 | 4,673.53 | 4,630.54 | 0 |
Jun 12 2024 | 4,673.31 | 17.50 | 0.38% | 4,655.81 | 4,721.80 | 4,655.81 | 0 |
Jun 11 2024 | 4,655.81 | -52.14 | -1.11% | 4,707.96 | 4,707.96 | 4,638.67 | 0 |
Jun 10 2024 | 4,707.95 | -10.98 | -0.23% | 4,719.38 | 4,719.38 | 4,680.12 | 0 |
Jun 07 2024 | 4,718.93 | 7.94 | 0.17% | 4,713.13 | 4,748.11 | 4,698.47 | 0 |
Jun 06 2024 | 4,710.99 | -3.53 | -0.07% | 4,714.61 | 4,733.21 | 4,694.01 | 0 |
Jun 05 2024 | 4,714.52 | 15.64 | 0.33% | 4,698.95 | 4,716.84 | 4,679.86 | 0 |
Jun 04 2024 | 4,698.87 | -26.62 | -0.56% | 4,725.57 | 4,731.77 | 4,680.78 | 0 |
Jun 03 2024 | 4,725.50 | -26.21 | -0.55% | 4,752.59 | 4,759.86 | 4,684.18 | 0 |
May 31 2024 | 4,751.71 | 57.10 | 1.22% | 4,694.93 | 4,754.75 | 4,689.97 | 0 |
May 30 2024 | 4,694.60 | 33.85 | 0.73% | 4,661.44 | 4,701.36 | 4,661.44 | 0 |
May 29 2024 | 4,660.76 | -46.31 | -0.98% | 4,707.33 | 4,707.33 | 4,652.85 | 0 |
May 28 2024 | 4,707.06 | -49.61 | -1.04% | 4,756.68 | 4,757.12 | 4,694.18 | 0 |
May 24 2024 | 4,756.68 | 38.65 | 0.82% | 4,718.23 | 4,756.77 | 4,718.23 | 0 |
May 23 2024 | 4,718.03 | -75.26 | -1.57% | 4,793.42 | 4,796.80 | 4,708.07 | 0 |
May 22 2024 | 4,793.29 | -25.55 | -0.53% | 4,818.97 | 4,827.68 | 4,782.99 | 0 |
May 21 2024 | 4,818.84 | 22.89 | 0.48% | 4,796.17 | 4,822.83 | 4,795.34 | 0 |
May 20 2024 | 4,795.95 | -50.64 | -1.04% | 4,847.01 | 4,847.54 | 4,793.59 | 0 |
May 17 2024 | 4,846.59 | 29.19 | 0.61% | 4,817.48 | 4,847.85 | 4,817.48 | 0 |
May 16 2024 | 4,817.40 | -5.99 | -0.12% | 4,824.37 | 4,841.04 | 4,817.04 | 0 |
May 15 2024 | 4,823.39 | 38.69 | 0.81% | 4,784.79 | 4,827.38 | 4,784.79 | 0 |
May 14 2024 | 4,784.70 | 27.33 | 0.57% | 4,757.47 | 4,786.75 | 4,757.47 | 0 |
May 13 2024 | 4,757.37 | -19.94 | -0.42% | 4,777.49 | 4,796.79 | 4,756.33 | 0 |
May 10 2024 | 4,777.31 | 15.43 | 0.32% | 4,762.18 | 4,784.54 | 4,762.18 | 0 |
May 09 2024 | 4,761.88 | 34.89 | 0.74% | 4,728.75 | 4,763.12 | 4,720.47 | 0 |
May 08 2024 | 4,726.99 | 16.70 | 0.35% | 4,710.38 | 4,733.46 | 4,692.73 | 0 |
May 07 2024 | 4,710.29 | 11.48 | 0.24% | 4,698.86 | 4,725.68 | 4,698.86 | 0 |
May 06 2024 | 4,698.81 | 58.19 | 1.25% | 4,640.86 | 4,699.06 | 4,640.86 | 0 |
May 03 2024 | 4,640.62 | 14.80 | 0.32% | 4,626.87 | 4,662.69 | 4,621.78 | 0 |
May 02 2024 | 4,625.82 | 24.08 | 0.52% | 4,601.84 | 4,633.34 | 4,589.43 | 0 |
May 01 2024 | 4,601.74 | 6.82 | 0.15% | 4,594.95 | 4,657.08 | 4,591.08 | 0 |
Apr 30 2024 | 4,594.93 | -50.61 | -1.09% | 4,645.79 | 4,645.79 | 4,594.74 | 0 |
Apr 29 2024 | 4,645.53 | -9.82 | -0.21% | 4,656.16 | 4,672.47 | 4,632.30 | 0 |
Apr 26 2024 | 4,655.35 | -6.10 | -0.13% | 4,661.88 | 4,677.94 | 4,647.20 | 0 |
Apr 25 2024 | 4,661.45 | -27.96 | -0.60% | 4,689.68 | 4,689.68 | 4,619.50 | 0 |
Apr 24 2024 | 4,689.41 | -6.20 | -0.13% | 4,695.62 | 4,695.62 | 4,667.11 | 0 |
Apr 23 2024 | 4,695.62 | 40.09 | 0.86% | 4,655.53 | 4,702.52 | 4,655.53 | 0 |
Apr 22 2024 | 4,655.53 | 58.43 | 1.27% | 4,597.10 | 4,678.90 | 4,597.10 | 0 |
Apr 19 2024 | 4,597.09 | 58.42 | 1.29% | 4,538.67 | 4,601.68 | 4,538.67 | 0 |
Apr 18 2024 | 4,538.67 | 15.81 | 0.35% | 4,522.87 | 4,575.39 | 4,522.87 | 0 |