CRSPSM1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 3,012.31 | -16.44 | -0.54% | 3,028.75 | 3,033.63 | 3,006.15 | 0 |
Jul 18 2024 | 3,028.75 | -28.17 | -0.92% | 3,056.93 | 3,088.25 | 3,021.09 | 0 |
Jul 17 2024 | 3,056.93 | -33.38 | -1.08% | 3,090.30 | 3,092.34 | 3,056.93 | 0 |
Jul 16 2024 | 3,090.30 | 65.74 | 2.17% | 3,024.56 | 3,091.31 | 3,024.56 | 0 |
Jul 15 2024 | 3,024.56 | 14.80 | 0.49% | 3,009.76 | 3,041.09 | 3,009.76 | 0 |
Jul 12 2024 | 3,009.76 | 27.03 | 0.91% | 2,982.73 | 3,023.73 | 2,982.73 | 0 |
Jul 11 2024 | 2,982.73 | 51.78 | 1.77% | 2,930.96 | 2,986.04 | 2,930.96 | 0 |
Jul 10 2024 | 2,930.96 | 26.56 | 0.91% | 2,904.40 | 2,931.50 | 2,904.40 | 0 |
Jul 09 2024 | 2,904.40 | -11.64 | -0.40% | 2,916.03 | 2,921.08 | 2,903.68 | 0 |
Jul 08 2024 | 2,916.03 | 7.76 | 0.27% | 2,908.27 | 2,924.38 | 2,908.27 | 0 |
Jul 05 2024 | 2,908.27 | -6.89 | -0.24% | 2,915.16 | 2,915.16 | 2,894.52 | 0 |
Jul 03 2024 | 2,915.16 | 5.50 | 0.19% | 2,909.66 | 2,926.39 | 2,909.66 | 0 |
Jul 02 2024 | 2,909.66 | 11.47 | 0.40% | 2,898.19 | 2,910.31 | 2,896.61 | 0 |
Jul 01 2024 | 2,898.19 | -24.54 | -0.84% | 2,922.73 | 2,933.21 | 2,895.57 | 0 |
Jun 28 2024 | 2,922.73 | 3.63 | 0.12% | 2,919.11 | 2,938.58 | 2,908.29 | 0 |
Jun 27 2024 | 2,919.11 | 10.74 | 0.37% | 2,908.37 | 2,919.48 | 2,904.78 | 0 |
Jun 26 2024 | 2,908.37 | -12.77 | -0.44% | 2,921.14 | 2,921.14 | 2,900.72 | 0 |
Jun 25 2024 | 2,921.14 | -17.97 | -0.61% | 2,939.11 | 2,939.11 | 2,911.83 | 0 |
Jun 24 2024 | 2,939.11 | 13.99 | 0.48% | 2,925.11 | 2,952.81 | 2,925.11 | 0 |
Jun 21 2024 | 2,925.11 | 4.74 | 0.16% | 2,920.37 | 2,925.50 | 2,904.89 | 0 |
Jun 20 2024 | 2,920.37 | -5.71 | -0.20% | 2,926.08 | 2,931.77 | 2,913.50 | 0 |
Jun 18 2024 | 2,926.08 | 8.91 | 0.31% | 2,917.17 | 2,928.96 | 2,915.97 | 0 |
Jun 17 2024 | 2,917.17 | 19.77 | 0.68% | 2,897.40 | 2,920.19 | 2,885.43 | 0 |
Jun 14 2024 | 2,897.40 | -30.79 | -1.05% | 2,928.18 | 2,928.18 | 2,880.19 | 0 |
Jun 13 2024 | 2,928.18 | -15.36 | -0.52% | 2,943.55 | 2,943.55 | 2,912.37 | 0 |
Jun 12 2024 | 2,943.55 | 30.18 | 1.04% | 2,913.37 | 2,969.29 | 2,913.37 | 0 |
Jun 11 2024 | 2,913.37 | -9.51 | -0.33% | 2,922.87 | 2,922.87 | 2,893.10 | 0 |
Jun 10 2024 | 2,922.87 | 10.66 | 0.37% | 2,912.22 | 2,925.88 | 2,897.17 | 0 |
Jun 07 2024 | 2,912.22 | -19.33 | -0.66% | 2,931.55 | 2,931.55 | 2,907.47 | 0 |
Jun 06 2024 | 2,931.55 | -11.96 | -0.41% | 2,943.50 | 2,944.85 | 2,925.91 | 0 |
Jun 05 2024 | 2,943.50 | 28.50 | 0.98% | 2,915.01 | 2,943.63 | 2,914.80 | 0 |
Jun 04 2024 | 2,915.01 | -20.40 | -0.69% | 2,935.41 | 2,935.41 | 2,908.65 | 0 |
Jun 03 2024 | 2,935.41 | -19.60 | -0.66% | 2,955.01 | 2,965.91 | 2,913.46 | 0 |
May 31 2024 | 2,955.01 | 24.98 | 0.85% | 2,930.03 | 2,955.80 | 2,913.54 | 0 |
May 30 2024 | 2,930.03 | 16.75 | 0.57% | 2,913.29 | 2,936.08 | 2,913.29 | 0 |
May 29 2024 | 2,913.29 | -36.68 | -1.24% | 2,949.97 | 2,949.97 | 2,911.94 | 0 |
May 28 2024 | 2,949.97 | -21.98 | -0.74% | 2,971.95 | 2,979.11 | 2,942.71 | 0 |
May 24 2024 | 2,971.95 | 26.27 | 0.89% | 2,945.68 | 2,974.43 | 2,945.68 | 0 |
May 23 2024 | 2,945.68 | -43.03 | -1.44% | 2,988.72 | 2,995.88 | 2,942.07 | 0 |
May 22 2024 | 2,988.72 | -13.67 | -0.46% | 3,002.39 | 3,003.49 | 2,980.05 | 0 |
May 21 2024 | 3,002.39 | -4.98 | -0.17% | 3,007.37 | 3,007.37 | 2,994.86 | 0 |
May 20 2024 | 3,007.37 | 4.47 | 0.15% | 3,002.89 | 3,014.07 | 3,001.26 | 0 |
May 17 2024 | 3,002.89 | 3.01 | 0.10% | 2,999.88 | 3,008.11 | 2,994.09 | 0 |
May 16 2024 | 2,999.88 | -15.71 | -0.52% | 3,015.60 | 3,016.61 | 2,999.70 | 0 |
May 15 2024 | 3,015.60 | 28.17 | 0.94% | 2,987.43 | 3,017.10 | 2,987.43 | 0 |
May 14 2024 | 2,987.43 | 20.54 | 0.69% | 2,966.89 | 2,992.90 | 2,966.89 | 0 |
May 13 2024 | 2,966.89 | -2.87 | -0.10% | 2,969.76 | 2,990.87 | 2,966.16 | 0 |
May 10 2024 | 2,969.76 | -0.75 | -0.03% | 2,970.51 | 2,982.00 | 2,964.78 | 0 |
May 09 2024 | 2,970.51 | 26.00 | 0.88% | 2,944.51 | 2,971.20 | 2,942.74 | 0 |
May 08 2024 | 2,944.51 | -6.76 | -0.23% | 2,951.27 | 2,951.27 | 2,934.73 | 0 |
May 07 2024 | 2,951.27 | 2.13 | 0.07% | 2,949.14 | 2,963.09 | 2,949.14 | 0 |
May 06 2024 | 2,949.14 | 32.84 | 1.13% | 2,916.30 | 2,949.16 | 2,916.30 | 0 |
May 03 2024 | 2,916.30 | 22.27 | 0.77% | 2,894.03 | 2,934.52 | 2,894.03 | 0 |
May 02 2024 | 2,894.03 | 29.47 | 1.03% | 2,864.56 | 2,899.34 | 2,859.03 | 0 |
May 01 2024 | 2,864.56 | -1.39 | -0.05% | 2,865.94 | 2,908.79 | 2,853.86 | 0 |
Apr 30 2024 | 2,865.94 | -52.79 | -1.81% | 2,918.73 | 2,918.73 | 2,865.60 | 0 |
Apr 29 2024 | 2,918.73 | 19.36 | 0.67% | 2,899.37 | 2,921.49 | 2,899.37 | 0 |
Apr 26 2024 | 2,899.37 | 11.06 | 0.38% | 2,888.31 | 2,907.99 | 2,888.14 | 0 |
Apr 25 2024 | 2,888.31 | -5.44 | -0.19% | 2,893.75 | 2,894.50 | 2,851.89 | 0 |
Apr 24 2024 | 2,893.75 | 1.79 | 0.06% | 2,891.96 | 2,904.27 | 2,876.81 | 0 |
Apr 23 2024 | 2,891.96 | 35.18 | 1.23% | 2,856.78 | 2,899.38 | 2,856.78 | 0 |
Apr 22 2024 | 2,856.78 | 24.32 | 0.86% | 2,832.46 | 2,872.05 | 2,831.83 | 0 |