CRSPSMGT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 3,502.60 | -40.88 | -1.15% | 3,543.48 | 3,578.88 | 3,490.55 | 0 |
Jul 17 2024 | 3,543.48 | -77.90 | -2.15% | 3,621.39 | 3,621.39 | 3,543.48 | 0 |
Jul 16 2024 | 3,621.38 | 70.91 | 2.00% | 3,550.53 | 3,622.89 | 3,550.53 | 0 |
Jul 15 2024 | 3,550.47 | 20.44 | 0.58% | 3,530.03 | 3,568.49 | 3,526.46 | 0 |
Jul 12 2024 | 3,530.03 | 37.31 | 1.07% | 3,492.75 | 3,548.31 | 3,492.75 | 0 |
Jul 11 2024 | 3,492.73 | 44.62 | 1.29% | 3,448.11 | 3,503.40 | 3,448.11 | 0 |
Jul 10 2024 | 3,448.11 | 23.72 | 0.69% | 3,424.43 | 3,448.88 | 3,413.74 | 0 |
Jul 09 2024 | 3,424.38 | -20.57 | -0.60% | 3,445.00 | 3,445.72 | 3,422.81 | 0 |
Jul 08 2024 | 3,444.95 | 4.98 | 0.14% | 3,440.01 | 3,455.86 | 3,438.60 | 0 |
Jul 05 2024 | 3,439.98 | 6.22 | 0.18% | 3,433.79 | 3,442.70 | 3,416.80 | 0 |
Jul 03 2024 | 3,433.75 | 11.16 | 0.33% | 3,422.60 | 3,442.48 | 3,422.60 | 0 |
Jul 02 2024 | 3,422.60 | 16.26 | 0.48% | 3,406.37 | 3,423.10 | 3,404.90 | 0 |
Jul 01 2024 | 3,406.33 | -22.99 | -0.67% | 3,429.48 | 3,440.80 | 3,399.65 | 0 |
Jun 28 2024 | 3,429.32 | -6.81 | -0.20% | 3,436.60 | 3,459.27 | 3,414.17 | 0 |
Jun 27 2024 | 3,436.13 | 23.34 | 0.68% | 3,412.92 | 3,436.47 | 3,409.66 | 0 |
Jun 26 2024 | 3,412.80 | -13.82 | -0.40% | 3,426.61 | 3,426.61 | 3,405.08 | 0 |
Jun 25 2024 | 3,426.61 | -2.72 | -0.08% | 3,429.38 | 3,430.66 | 3,412.84 | 0 |
Jun 24 2024 | 3,429.33 | 0.66 | 0.02% | 3,428.67 | 3,449.13 | 3,424.91 | 0 |
Jun 21 2024 | 3,428.67 | 10.80 | 0.32% | 3,417.87 | 3,429.05 | 3,398.26 | 0 |
Jun 20 2024 | 3,417.87 | -17.60 | -0.51% | 3,435.56 | 3,439.87 | 3,405.78 | 0 |
Jun 18 2024 | 3,435.47 | 9.84 | 0.29% | 3,425.74 | 3,440.28 | 3,423.06 | 0 |
Jun 17 2024 | 3,425.63 | 21.22 | 0.62% | 3,404.44 | 3,431.84 | 3,388.06 | 0 |
Jun 14 2024 | 3,404.41 | -36.07 | -1.05% | 3,441.25 | 3,441.25 | 3,384.37 | 0 |
Jun 13 2024 | 3,440.49 | -21.41 | -0.62% | 3,461.99 | 3,461.99 | 3,420.95 | 0 |
Jun 12 2024 | 3,461.90 | 45.79 | 1.34% | 3,416.15 | 3,488.23 | 3,416.15 | 0 |
Jun 11 2024 | 3,416.11 | -0.93 | -0.03% | 3,417.05 | 3,418.97 | 3,384.21 | 0 |
Jun 10 2024 | 3,417.04 | 25.36 | 0.75% | 3,391.72 | 3,421.63 | 3,375.73 | 0 |
Jun 07 2024 | 3,391.68 | -25.20 | -0.74% | 3,416.98 | 3,416.98 | 3,386.80 | 0 |
Jun 06 2024 | 3,416.88 | -16.51 | -0.48% | 3,433.40 | 3,433.67 | 3,412.44 | 0 |
Jun 05 2024 | 3,433.40 | 50.72 | 1.50% | 3,382.79 | 3,433.53 | 3,382.79 | 0 |
Jun 04 2024 | 3,382.68 | -15.49 | -0.46% | 3,398.18 | 3,398.18 | 3,373.29 | 0 |
Jun 03 2024 | 3,398.17 | -20.35 | -0.60% | 3,418.71 | 3,434.66 | 3,366.13 | 0 |
May 31 2024 | 3,418.52 | 4.54 | 0.13% | 3,414.10 | 3,431.32 | 3,366.93 | 0 |
May 30 2024 | 3,413.98 | -1.09 | -0.03% | 3,415.13 | 3,427.92 | 3,403.64 | 0 |
May 29 2024 | 3,415.07 | -44.13 | -1.28% | 3,459.30 | 3,459.30 | 3,414.37 | 0 |
May 28 2024 | 3,459.20 | -21.58 | -0.62% | 3,480.79 | 3,491.68 | 3,447.54 | 0 |
May 24 2024 | 3,480.79 | 37.01 | 1.07% | 3,443.97 | 3,487.79 | 3,443.97 | 0 |
May 23 2024 | 3,443.78 | -50.35 | -1.44% | 3,494.22 | 3,508.57 | 3,436.47 | 0 |
May 22 2024 | 3,494.13 | -5.01 | -0.14% | 3,499.24 | 3,513.83 | 3,481.20 | 0 |
May 21 2024 | 3,499.13 | -13.85 | -0.39% | 3,513.19 | 3,513.19 | 3,491.44 | 0 |
May 20 2024 | 3,512.98 | 20.48 | 0.59% | 3,492.64 | 3,513.71 | 3,491.83 | 0 |
May 17 2024 | 3,492.50 | 3.95 | 0.11% | 3,488.57 | 3,499.14 | 3,477.57 | 0 |
May 16 2024 | 3,488.55 | -21.53 | -0.61% | 3,510.39 | 3,510.66 | 3,488.44 | 0 |
May 15 2024 | 3,510.08 | 48.12 | 1.39% | 3,462.25 | 3,511.81 | 3,462.25 | 0 |
May 14 2024 | 3,461.96 | 26.35 | 0.77% | 3,435.79 | 3,468.18 | 3,435.79 | 0 |
May 13 2024 | 3,435.61 | -2.78 | -0.08% | 3,438.41 | 3,462.81 | 3,434.51 | 0 |
May 10 2024 | 3,438.39 | -3.73 | -0.11% | 3,442.52 | 3,461.49 | 3,433.09 | 0 |
May 09 2024 | 3,442.12 | 23.96 | 0.70% | 3,418.30 | 3,443.21 | 3,409.89 | 0 |
May 08 2024 | 3,418.16 | -20.46 | -0.60% | 3,438.71 | 3,438.71 | 3,409.63 | 0 |
May 07 2024 | 3,438.62 | -3.95 | -0.11% | 3,442.60 | 3,454.37 | 3,434.92 | 0 |
May 06 2024 | 3,442.57 | 47.71 | 1.41% | 3,394.88 | 3,442.67 | 3,394.88 | 0 |
May 03 2024 | 3,394.86 | 26.15 | 0.78% | 3,368.77 | 3,421.36 | 3,368.77 | 0 |
May 02 2024 | 3,368.71 | 41.79 | 1.26% | 3,326.96 | 3,375.42 | 3,313.59 | 0 |
May 01 2024 | 3,326.92 | -1.89 | -0.06% | 3,328.82 | 3,387.37 | 3,308.90 | 0 |
Apr 30 2024 | 3,328.81 | -66.05 | -1.95% | 3,394.98 | 3,394.98 | 3,328.56 | 0 |
Apr 29 2024 | 3,394.87 | 18.94 | 0.56% | 3,376.05 | 3,399.58 | 3,376.05 | 0 |
Apr 26 2024 | 3,375.92 | 27.59 | 0.82% | 3,348.34 | 3,387.54 | 3,348.06 | 0 |
Apr 25 2024 | 3,348.33 | -1.10 | -0.03% | 3,349.43 | 3,357.43 | 3,298.80 | 0 |
Apr 24 2024 | 3,349.42 | 3.26 | 0.10% | 3,346.30 | 3,377.18 | 3,326.70 | 0 |
Apr 23 2024 | 3,346.17 | 56.50 | 1.72% | 3,289.68 | 3,356.04 | 3,289.68 | 0 |
Apr 22 2024 | 3,289.67 | 31.76 | 0.97% | 3,257.91 | 3,307.80 | 3,257.80 | 0 |