Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRSPITT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17 2024 | 10,822.26 | -63.50 | -0.58% | 10,885.92 | 10,885.92 | 10,739.12 | 0 |
| Dec 16 2024 | 10,885.76 | 157.42 | 1.47% | 10,728.34 | 10,896.32 | 10,728.34 | 0 |
| Dec 13 2024 | 10,728.34 | 67.76 | 0.64% | 10,660.83 | 10,818.44 | 10,645.40 | 0 |
| Dec 12 2024 | 10,660.58 | -50.71 | -0.47% | 10,711.31 | 10,711.88 | 10,629.89 | 0 |
| Dec 11 2024 | 10,711.29 | 161.33 | 1.53% | 10,550.37 | 10,743.79 | 10,550.37 | 0 |
| Dec 10 2024 | 10,549.96 | -157.20 | -1.47% | 10,707.18 | 10,709.14 | 10,514.18 | 0 |
| Dec 09 2024 | 10,707.15 | -81.27 | -0.75% | 10,788.73 | 10,790.10 | 10,679.25 | 0 |
| Dec 06 2024 | 10,788.43 | 75.46 | 0.70% | 10,712.96 | 10,816.25 | 10,712.96 | 0 |
| Dec 05 2024 | 10,712.96 | -55.87 | -0.52% | 10,769.54 | 10,782.62 | 10,706.46 | 0 |
| Dec 04 2024 | 10,768.84 | 214.33 | 2.03% | 10,554.52 | 10,772.07 | 10,554.52 | 0 |
| Dec 03 2024 | 10,554.51 | 56.76 | 0.54% | 10,497.93 | 10,557.58 | 10,443.62 | 0 |
| Dec 02 2024 | 10,497.74 | 103.61 | 1.00% | 10,394.28 | 10,534.18 | 10,394.28 | 0 |
| Nov 29 2024 | 10,394.13 | 102.86 | 1.00% | 10,291.29 | 10,419.72 | 10,291.29 | 0 |
| Nov 27 2024 | 10,291.27 | -114.61 | -1.10% | 10,405.90 | 10,405.90 | 10,191.27 | 0 |
| Nov 26 2024 | 10,405.88 | 26.60 | 0.26% | 10,379.28 | 10,450.62 | 10,366.39 | 0 |
| Nov 25 2024 | 10,379.28 | 6.20 | 0.06% | 10,373.28 | 10,475.21 | 10,337.54 | 0 |
| Nov 22 2024 | 10,373.07 | 53.77 | 0.52% | 10,319.49 | 10,379.31 | 10,290.46 | 0 |
| Nov 21 2024 | 10,319.30 | 119.48 | 1.17% | 10,202.93 | 10,376.75 | 10,154.18 | 0 |
| Nov 20 2024 | 10,199.82 | 6.37 | 0.06% | 10,193.56 | 10,209.05 | 10,058.87 | 0 |
| Nov 19 2024 | 10,193.45 | 134.66 | 1.34% | 10,058.79 | 10,195.99 | 10,005.73 | 0 |
| Nov 18 2024 | 10,058.79 | 26.77 | 0.27% | 10,032.26 | 10,104.45 | 9,982.79 | 0 |
| Nov 15 2024 | 10,032.02 | -247.78 | -2.41% | 10,280.05 | 10,280.05 | 9,985.70 | 0 |
| Nov 14 2024 | 10,279.80 | -34.90 | -0.34% | 10,314.74 | 10,359.39 | 10,262.62 | 0 |
| Nov 13 2024 | 10,314.69 | -56.50 | -0.54% | 10,371.19 | 10,415.00 | 10,301.09 | 0 |
| Nov 12 2024 | 10,371.19 | 10.06 | 0.10% | 10,362.10 | 10,393.35 | 10,290.60 | 0 |
| Nov 11 2024 | 10,361.13 | -29.50 | -0.28% | 10,390.63 | 10,409.21 | 10,291.61 | 0 |
| Nov 08 2024 | 10,390.63 | -2.85 | -0.03% | 10,395.17 | 10,408.10 | 10,345.96 | 0 |
| Nov 07 2024 | 10,393.47 | 200.30 | 1.96% | 10,193.18 | 10,402.52 | 10,193.18 | 0 |
| Nov 06 2024 | 10,193.18 | 308.99 | 3.13% | 9,884.18 | 10,209.76 | 9,884.18 | 0 |
| Nov 05 2024 | 9,884.18 | 157.02 | 1.61% | 9,727.17 | 9,887.43 | 9,727.17 | 0 |
| Nov 04 2024 | 9,727.17 | -19.61 | -0.20% | 9,746.80 | 9,806.51 | 9,685.29 | 0 |
| Nov 01 2024 | 9,746.77 | 68.79 | 0.71% | 9,677.99 | 9,822.13 | 9,676.55 | 0 |
| Oct 31 2024 | 9,677.99 | -324.08 | -3.24% | 10,002.85 | 10,002.85 | 9,672.69 | 0 |
| Oct 30 2024 | 10,002.06 | -129.56 | -1.28% | 10,131.63 | 10,131.63 | 9,998.74 | 0 |
| Oct 29 2024 | 10,131.62 | 120.49 | 1.20% | 10,011.13 | 10,156.17 | 9,983.08 | 0 |
| Oct 28 2024 | 10,011.13 | 22.67 | 0.23% | 9,988.46 | 10,063.59 | 9,988.46 | 0 |
| Oct 25 2024 | 9,988.46 | 54.73 | 0.55% | 9,933.77 | 10,094.50 | 9,933.77 | 0 |
| Oct 24 2024 | 9,933.73 | 40.01 | 0.40% | 9,893.73 | 9,959.06 | 9,868.80 | 0 |
| Oct 23 2024 | 9,893.73 | -162.26 | -1.61% | 10,055.99 | 10,055.99 | 9,804.08 | 0 |
| Oct 22 2024 | 10,055.99 | -3.58 | -0.04% | 10,059.66 | 10,088.00 | 9,981.23 | 0 |
| Oct 21 2024 | 10,059.57 | 55.18 | 0.55% | 10,004.39 | 10,060.74 | 9,956.04 | 0 |
| Oct 18 2024 | 10,004.39 | 40.52 | 0.41% | 9,963.90 | 10,039.52 | 9,963.90 | 0 |
| Oct 17 2024 | 9,963.87 | 33.35 | 0.34% | 9,930.52 | 10,062.85 | 9,930.52 | 0 |
| Oct 16 2024 | 9,930.52 | 35.41 | 0.36% | 9,895.12 | 9,943.01 | 9,817.73 | 0 |
| Oct 15 2024 | 9,895.12 | -173.03 | -1.72% | 10,068.15 | 10,107.30 | 9,857.17 | 0 |
| Oct 14 2024 | 10,068.14 | 115.52 | 1.16% | 9,952.62 | 10,095.70 | 9,952.62 | 0 |
| Oct 11 2024 | 9,952.62 | 43.30 | 0.44% | 9,909.36 | 9,970.37 | 9,875.94 | 0 |
| Oct 10 2024 | 9,909.32 | 6.41 | 0.06% | 9,903.51 | 9,927.47 | 9,803.68 | 0 |
| Oct 09 2024 | 9,902.92 | 108.68 | 1.11% | 9,794.26 | 9,911.22 | 9,776.81 | 0 |
| Oct 08 2024 | 9,794.24 | 170.20 | 1.77% | 9,624.09 | 9,806.85 | 9,624.09 | 0 |
| Oct 07 2024 | 9,624.03 | -74.23 | -0.77% | 9,698.35 | 9,712.62 | 9,605.63 | 0 |
| Oct 04 2024 | 9,698.27 | 122.85 | 1.28% | 9,575.51 | 9,706.33 | 9,575.51 | 0 |
| Oct 03 2024 | 9,575.42 | 31.80 | 0.33% | 9,543.62 | 9,640.75 | 9,507.74 | 0 |
| Oct 02 2024 | 9,543.62 | 63.71 | 0.67% | 9,480.84 | 9,582.27 | 9,420.76 | 0 |
| Oct 01 2024 | 9,479.92 | -253.75 | -2.61% | 9,733.67 | 9,733.67 | 9,419.87 | 0 |
| Sep 30 2024 | 9,733.67 | 33.97 | 0.35% | 9,699.90 | 9,736.39 | 9,619.79 | 0 |
| Sep 27 2024 | 9,699.70 | -69.81 | -0.71% | 9,769.51 | 9,797.97 | 9,662.45 | 0 |
| Sep 26 2024 | 9,769.50 | 106.10 | 1.10% | 9,663.40 | 9,830.27 | 9,663.40 | 0 |
| Sep 25 2024 | 9,663.40 | 20.69 | 0.21% | 9,642.72 | 9,709.66 | 9,626.61 | 0 |
| Sep 24 2024 | 9,642.72 | 70.41 | 0.74% | 9,572.30 | 9,657.07 | 9,508.36 | 0 |
| Sep 23 2024 | 9,572.30 | 0.57 | 0.01% | 9,571.85 | 9,591.37 | 9,546.94 | 0 |
| Sep 20 2024 | 9,571.73 | -40.70 | -0.42% | 9,612.45 | 9,628.29 | 9,509.05 | 0 |
| Sep 19 2024 | 9,612.43 | 280.58 | 3.01% | 9,333.42 | 9,666.48 | 9,333.42 | 0 |
