CRSPLCVT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 3,876.72 | 55.09 | 1.44% | 3,821.67 | 3,877.67 | 3,821.67 | 0 |
Jul 15 2024 | 3,821.63 | 14.07 | 0.37% | 3,808.39 | 3,838.19 | 3,808.39 | 0 |
Jul 12 2024 | 3,807.56 | 21.10 | 0.56% | 3,786.46 | 3,828.10 | 3,786.46 | 0 |
Jul 11 2024 | 3,786.46 | 29.59 | 0.79% | 3,757.07 | 3,789.03 | 3,757.07 | 0 |
Jul 10 2024 | 3,756.87 | 35.86 | 0.96% | 3,721.93 | 3,757.71 | 3,721.93 | 0 |
Jul 09 2024 | 3,721.01 | -0.86 | -0.02% | 3,721.89 | 3,737.59 | 3,712.16 | 0 |
Jul 08 2024 | 3,721.87 | 6.23 | 0.17% | 3,715.82 | 3,735.68 | 3,713.54 | 0 |
Jul 05 2024 | 3,715.64 | -5.09 | -0.14% | 3,722.04 | 3,724.62 | 3,698.34 | 0 |
Jul 03 2024 | 3,720.73 | 5.23 | 0.14% | 3,715.73 | 3,729.33 | 3,714.63 | 0 |
Jul 02 2024 | 3,715.50 | 11.77 | 0.32% | 3,703.75 | 3,716.09 | 3,696.52 | 0 |
Jul 01 2024 | 3,703.73 | -14.79 | -0.40% | 3,718.76 | 3,742.24 | 3,698.18 | 0 |
Jun 28 2024 | 3,718.52 | 12.17 | 0.33% | 3,707.22 | 3,736.54 | 3,702.12 | 0 |
Jun 27 2024 | 3,706.35 | -5.10 | -0.14% | 3,711.55 | 3,711.55 | 3,690.46 | 0 |
Jun 26 2024 | 3,711.45 | -11.06 | -0.30% | 3,722.51 | 3,722.51 | 3,701.01 | 0 |
Jun 25 2024 | 3,722.50 | -30.52 | -0.81% | 3,753.03 | 3,754.18 | 3,711.12 | 0 |
Jun 24 2024 | 3,753.03 | 23.59 | 0.63% | 3,729.98 | 3,769.88 | 3,729.98 | 0 |
Jun 21 2024 | 3,729.44 | -8.54 | -0.23% | 3,738.39 | 3,738.39 | 3,719.82 | 0 |
Jun 20 2024 | 3,737.98 | 6.60 | 0.18% | 3,731.42 | 3,744.59 | 3,722.64 | 0 |
Jun 18 2024 | 3,731.38 | 13.69 | 0.37% | 3,717.85 | 3,740.04 | 3,717.85 | 0 |
Jun 17 2024 | 3,717.69 | 27.52 | 0.75% | 3,691.26 | 3,720.54 | 3,680.66 | 0 |
Jun 14 2024 | 3,690.16 | -10.41 | -0.28% | 3,702.04 | 3,702.04 | 3,663.97 | 0 |
Jun 13 2024 | 3,700.58 | 9.37 | 0.25% | 3,691.25 | 3,704.94 | 3,676.24 | 0 |
Jun 12 2024 | 3,691.20 | 7.48 | 0.20% | 3,683.85 | 3,721.06 | 3,681.97 | 0 |
Jun 11 2024 | 3,683.73 | -21.07 | -0.57% | 3,704.86 | 3,704.86 | 3,665.47 | 0 |
Jun 10 2024 | 3,704.79 | 11.39 | 0.31% | 3,693.62 | 3,705.83 | 3,681.89 | 0 |
Jun 07 2024 | 3,693.40 | -5.32 | -0.14% | 3,700.10 | 3,716.62 | 3,683.30 | 0 |
Jun 06 2024 | 3,698.72 | -4.35 | -0.12% | 3,703.13 | 3,710.18 | 3,688.08 | 0 |
Jun 05 2024 | 3,703.07 | 17.80 | 0.48% | 3,685.33 | 3,703.28 | 3,674.26 | 0 |
Jun 04 2024 | 3,685.26 | -5.26 | -0.14% | 3,690.83 | 3,690.87 | 3,666.19 | 0 |
Jun 03 2024 | 3,690.52 | -20.46 | -0.55% | 3,711.67 | 3,715.83 | 3,664.61 | 0 |
May 31 2024 | 3,710.98 | 54.53 | 1.49% | 3,657.04 | 3,713.73 | 3,657.04 | 0 |
May 30 2024 | 3,656.45 | 17.63 | 0.48% | 3,639.65 | 3,659.33 | 3,637.07 | 0 |
May 29 2024 | 3,638.82 | -41.34 | -1.12% | 3,680.21 | 3,680.21 | 3,636.77 | 0 |
May 28 2024 | 3,680.16 | -24.61 | -0.66% | 3,704.77 | 3,705.28 | 3,668.29 | 0 |
May 24 2024 | 3,704.77 | 12.22 | 0.33% | 3,692.69 | 3,714.22 | 3,692.69 | 0 |
May 23 2024 | 3,692.55 | -48.24 | -1.29% | 3,741.00 | 3,745.64 | 3,688.79 | 0 |
May 22 2024 | 3,740.80 | -14.27 | -0.38% | 3,755.09 | 3,755.11 | 3,731.41 | 0 |
May 21 2024 | 3,755.06 | 3.82 | 0.10% | 3,751.32 | 3,757.71 | 3,746.23 | 0 |
May 20 2024 | 3,751.24 | -17.72 | -0.47% | 3,769.64 | 3,772.71 | 3,749.71 | 0 |
May 17 2024 | 3,768.96 | 10.60 | 0.28% | 3,758.68 | 3,769.64 | 3,756.96 | 0 |
May 16 2024 | 3,758.36 | -3.07 | -0.08% | 3,762.72 | 3,772.18 | 3,758.14 | 0 |
May 15 2024 | 3,761.43 | 30.91 | 0.83% | 3,730.73 | 3,764.84 | 3,730.73 | 0 |
May 14 2024 | 3,730.52 | 16.02 | 0.43% | 3,715.55 | 3,732.50 | 3,712.43 | 0 |
May 13 2024 | 3,714.50 | -3.16 | -0.08% | 3,717.92 | 3,737.92 | 3,712.57 | 0 |
May 10 2024 | 3,717.66 | 12.30 | 0.33% | 3,705.71 | 3,722.15 | 3,705.71 | 0 |
May 09 2024 | 3,705.37 | 28.80 | 0.78% | 3,678.04 | 3,706.06 | 3,674.97 | 0 |
May 08 2024 | 3,676.57 | 6.42 | 0.17% | 3,670.15 | 3,680.35 | 3,660.25 | 0 |
May 07 2024 | 3,670.15 | 12.16 | 0.33% | 3,658.18 | 3,676.58 | 3,658.18 | 0 |
May 06 2024 | 3,657.99 | 24.89 | 0.69% | 3,633.30 | 3,658.25 | 3,633.30 | 0 |
May 03 2024 | 3,633.10 | 21.20 | 0.59% | 3,612.21 | 3,639.80 | 3,612.21 | 0 |
May 02 2024 | 3,611.90 | 18.72 | 0.52% | 3,593.29 | 3,619.43 | 3,587.62 | 0 |
May 01 2024 | 3,593.18 | -11.33 | -0.31% | 3,604.57 | 3,632.10 | 3,589.03 | 0 |
Apr 30 2024 | 3,604.51 | -47.69 | -1.31% | 3,652.37 | 3,652.37 | 3,603.96 | 0 |
Apr 29 2024 | 3,652.20 | 16.08 | 0.44% | 3,636.47 | 3,654.44 | 3,636.47 | 0 |
Apr 26 2024 | 3,636.11 | -2.14 | -0.06% | 3,638.27 | 3,646.08 | 3,626.21 | 0 |
Apr 25 2024 | 3,638.25 | -6.58 | -0.18% | 3,644.89 | 3,645.40 | 3,612.35 | 0 |
Apr 24 2024 | 3,644.83 | 0.41 | 0.01% | 3,644.42 | 3,648.26 | 3,624.48 | 0 |
Apr 23 2024 | 3,644.42 | 26.68 | 0.74% | 3,617.91 | 3,651.07 | 3,617.91 | 0 |
Apr 22 2024 | 3,617.74 | 26.75 | 0.74% | 3,591.17 | 3,637.24 | 3,589.21 | 0 |
Apr 19 2024 | 3,591.00 | 25.08 | 0.70% | 3,566.07 | 3,597.98 | 3,566.07 | 0 |
Apr 18 2024 | 3,565.92 | 5.54 | 0.16% | 3,560.82 | 3,589.45 | 3,558.75 | 0 |