Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRSPSCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 3,896.99 | 15.74 | 0.41% | 3,881.51 | 3,912.07 | 3,881.51 | 0 |
| Jan 16 2025 | 3,881.25 | 23.39 | 0.61% | 3,857.90 | 3,889.47 | 3,847.80 | 0 |
| Jan 15 2025 | 3,857.86 | 54.53 | 1.43% | 3,803.39 | 3,888.96 | 3,803.39 | 0 |
| Jan 14 2025 | 3,803.33 | 42.67 | 1.13% | 3,760.73 | 3,809.83 | 3,760.73 | 0 |
| Jan 13 2025 | 3,760.66 | 23.95 | 0.64% | 3,736.76 | 3,761.13 | 3,700.89 | 0 |
| Jan 10 2025 | 3,736.71 | -58.36 | -1.54% | 3,795.29 | 3,795.29 | 3,722.41 | 0 |
| Jan 08 2025 | 3,795.07 | -2.25 | -0.06% | 3,797.39 | 3,797.39 | 3,752.32 | 0 |
| Jan 07 2025 | 3,797.33 | -29.18 | -0.76% | 3,826.53 | 3,849.88 | 3,778.63 | 0 |
| Jan 06 2025 | 3,826.50 | 5.77 | 0.15% | 3,820.88 | 3,866.05 | 3,820.88 | 0 |
| Jan 03 2025 | 3,820.73 | 55.20 | 1.47% | 3,765.69 | 3,821.35 | 3,765.69 | 0 |
| Jan 02 2025 | 3,765.54 | -4.17 | -0.11% | 3,770.11 | 3,812.95 | 3,750.94 | 0 |
| Dec 31 2024 | 3,769.71 | 3.98 | 0.11% | 3,767.50 | 3,798.02 | 3,761.42 | 0 |
| Dec 30 2024 | 3,765.73 | -31.66 | -0.83% | 3,797.57 | 3,797.57 | 3,730.10 | 0 |
| Dec 27 2024 | 3,797.40 | -44.83 | -1.17% | 3,842.40 | 3,842.40 | 3,774.99 | 0 |
| Dec 26 2024 | 3,842.23 | 16.05 | 0.42% | 3,826.27 | 3,846.76 | 3,805.11 | 0 |
| Dec 24 2024 | 3,826.17 | 31.80 | 0.84% | 3,794.40 | 3,826.17 | 3,790.37 | 0 |
| Dec 23 2024 | 3,794.37 | 1.82 | 0.05% | 3,792.65 | 3,796.05 | 3,761.28 | 0 |
| Dec 20 2024 | 3,792.55 | 40.83 | 1.09% | 3,751.76 | 3,823.08 | 3,724.76 | 0 |
| Dec 19 2024 | 3,751.72 | -13.49 | -0.36% | 3,765.35 | 3,814.80 | 3,747.82 | 0 |
| Dec 18 2024 | 3,765.21 | -159.49 | -4.06% | 3,924.80 | 3,939.91 | 3,753.68 | 0 |
| Dec 17 2024 | 3,924.70 | -44.80 | -1.13% | 3,969.59 | 3,969.59 | 3,916.95 | 0 |
| Dec 16 2024 | 3,969.49 | 12.58 | 0.32% | 3,957.45 | 3,983.65 | 3,947.48 | 0 |
| Dec 13 2024 | 3,956.91 | -19.20 | -0.48% | 3,976.93 | 3,978.78 | 3,941.75 | 0 |
| Dec 12 2024 | 3,976.11 | -27.91 | -0.70% | 4,004.10 | 4,005.64 | 3,975.47 | 0 |
| Dec 11 2024 | 4,004.02 | 25.49 | 0.64% | 3,978.64 | 4,016.59 | 3,978.64 | 0 |
| Dec 10 2024 | 3,978.52 | -32.47 | -0.81% | 4,011.12 | 4,011.12 | 3,975.25 | 0 |
| Dec 09 2024 | 4,010.99 | -30.80 | -0.76% | 4,041.92 | 4,061.70 | 4,010.58 | 0 |
| Dec 06 2024 | 4,041.79 | 11.63 | 0.29% | 4,030.69 | 4,058.72 | 4,030.69 | 0 |
| Dec 05 2024 | 4,030.16 | -38.93 | -0.96% | 4,069.40 | 4,071.57 | 4,028.95 | 0 |
| Dec 04 2024 | 4,069.09 | 17.68 | 0.44% | 4,051.45 | 4,070.88 | 4,048.47 | 0 |
| Dec 03 2024 | 4,051.41 | -9.79 | -0.24% | 4,061.30 | 4,065.57 | 4,041.60 | 0 |
| Dec 02 2024 | 4,061.20 | -6.98 | -0.17% | 4,068.80 | 4,073.75 | 4,048.36 | 0 |
| Nov 29 2024 | 4,068.18 | 10.36 | 0.26% | 4,058.38 | 4,087.06 | 4,058.38 | 0 |
| Nov 27 2024 | 4,057.82 | -4.44 | -0.11% | 4,062.38 | 4,095.36 | 4,050.08 | 0 |
| Nov 26 2024 | 4,062.26 | -20.60 | -0.50% | 4,082.97 | 4,082.97 | 4,048.12 | 0 |
| Nov 25 2024 | 4,082.86 | 56.68 | 1.41% | 4,026.39 | 4,112.38 | 4,026.39 | 0 |
| Nov 22 2024 | 4,026.18 | 61.13 | 1.54% | 3,965.25 | 4,029.90 | 3,965.25 | 0 |
| Nov 21 2024 | 3,965.05 | 62.57 | 1.60% | 3,902.66 | 3,977.28 | 3,902.66 | 0 |
| Nov 20 2024 | 3,902.48 | 19.40 | 0.50% | 3,883.20 | 3,902.87 | 3,866.83 | 0 |
| Nov 19 2024 | 3,883.08 | 19.16 | 0.50% | 3,864.00 | 3,883.91 | 3,827.18 | 0 |
| Nov 18 2024 | 3,863.92 | 14.14 | 0.37% | 3,850.22 | 3,878.84 | 3,850.22 | 0 |
| Nov 15 2024 | 3,849.78 | -41.54 | -1.07% | 3,892.11 | 3,892.37 | 3,841.45 | 0 |
| Nov 14 2024 | 3,891.32 | -44.99 | -1.14% | 3,936.73 | 3,948.77 | 3,887.79 | 0 |
| Nov 13 2024 | 3,936.31 | -19.30 | -0.49% | 3,955.71 | 3,986.59 | 3,934.74 | 0 |
| Nov 12 2024 | 3,955.61 | -47.41 | -1.18% | 4,003.37 | 4,003.37 | 3,944.49 | 0 |
| Nov 11 2024 | 4,003.02 | 46.96 | 1.19% | 3,956.07 | 4,017.09 | 3,956.07 | 0 |
| Nov 08 2024 | 3,956.06 | 31.11 | 0.79% | 3,925.27 | 3,960.28 | 3,924.36 | 0 |
| Nov 07 2024 | 3,924.95 | 5.90 | 0.15% | 3,919.15 | 3,947.08 | 3,919.05 | 0 |
| Nov 06 2024 | 3,919.05 | 156.94 | 4.17% | 3,762.17 | 3,920.94 | 3,762.17 | 0 |
| Nov 05 2024 | 3,762.11 | 59.82 | 1.62% | 3,702.37 | 3,762.48 | 3,693.57 | 0 |
| Nov 04 2024 | 3,702.29 | 11.93 | 0.32% | 3,690.74 | 3,726.90 | 3,684.12 | 0 |
| Nov 01 2024 | 3,690.36 | 8.79 | 0.24% | 3,681.88 | 3,722.14 | 3,681.88 | 0 |
| Oct 31 2024 | 3,681.57 | -52.47 | -1.41% | 3,734.41 | 3,734.41 | 3,681.37 | 0 |
| Oct 30 2024 | 3,734.04 | -0.20 | -0.01% | 3,734.28 | 3,771.20 | 3,722.41 | 0 |
| Oct 29 2024 | 3,734.24 | -1.58 | -0.04% | 3,735.85 | 3,735.85 | 3,707.56 | 0 |
| Oct 28 2024 | 3,735.82 | 42.47 | 1.15% | 3,693.42 | 3,743.49 | 3,693.42 | 0 |
| Oct 25 2024 | 3,693.35 | -16.95 | -0.46% | 3,710.39 | 3,734.15 | 3,689.88 | 0 |
| Oct 24 2024 | 3,710.30 | 11.81 | 0.32% | 3,698.51 | 3,718.06 | 3,691.74 | 0 |
| Oct 23 2024 | 3,698.50 | -22.30 | -0.60% | 3,720.85 | 3,720.85 | 3,674.05 | 0 |
| Oct 22 2024 | 3,720.79 | -20.41 | -0.55% | 3,741.27 | 3,741.27 | 3,711.37 | 0 |
