Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRLFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 5.054 | -0.06 | -1.10% | 5.01 | 5.09 | 5.01 | 24,867 |
| Jul 18 2024 | 5.11 | 0.00 | 0.03% | 5.11 | 5.13 | 5.10 | 22,019 |
| Jul 17 2024 | 5.1085 | -0.04 | -0.78% | 5.2045 | 5.2045 | 5.10 | 12,521 |
| Jul 16 2024 | 5.1485 | 0.07 | 1.35% | 5.10 | 5.15 | 5.09 | 134,941 |
| Jul 15 2024 | 5.08 | 0.10 | 2.01% | 5.04 | 5.10 | 5.04 | 10,874 |
| Jul 12 2024 | 4.98 | 0.00 | 0.00% | 4.96 | 4.989 | 4.948 | 24,427 |
| Jul 11 2024 | 4.98 | 0.09 | 1.84% | 4.98 | 4.98 | 4.93 | 24,766 |
| Jul 10 2024 | 4.89 | 0.05 | 0.95% | 4.84 | 4.896 | 4.84 | 50,340 |
| Jul 09 2024 | 4.844 | -0.03 | -0.70% | 4.86 | 4.862 | 4.844 | 12,466 |
| Jul 08 2024 | 4.878 | 0.00 | -0.09% | 4.9367 | 4.9806 | 4.87 | 74,590 |
| Jul 05 2024 | 4.8825 | -0.11 | -2.15% | 4.97 | 4.97 | 4.877 | 14,277 |
| Jul 03 2024 | 4.99 | 0.04 | 0.81% | 4.967 | 5.02 | 4.967 | 13,490 |
| Jul 02 2024 | 4.95 | 0.02 | 0.41% | 4.95 | 4.95 | 4.91 | 58,026 |
| Jul 01 2024 | 4.93 | 0.04 | 0.92% | 4.89 | 4.96 | 4.89 | 22,760 |
| Jun 28 2024 | 4.885 | -0.04 | -0.71% | 4.9275 | 4.93 | 4.87 | 9,226 |
| Jun 27 2024 | 4.92 | 0.04 | 0.82% | 4.93 | 4.93 | 4.9186 | 6,204 |
| Jun 26 2024 | 4.88 | -0.06 | -1.11% | 4.92 | 4.9253 | 4.85 | 31,640 |
| Jun 25 2024 | 4.935 | -0.02 | -0.40% | 4.926 | 4.97 | 4.92 | 167,600 |
| Jun 24 2024 | 4.955 | 0.20 | 4.23% | 4.76 | 4.955 | 4.76 | 32,065 |
| Jun 21 2024 | 4.754 | -0.11 | -2.18% | 4.86 | 4.86 | 4.72 | 90,874 |
| Jun 20 2024 | 4.86 | -0.03 | -0.51% | 4.93 | 4.94 | 4.86 | 57,052 |
| Jun 18 2024 | 4.885 | 0.02 | 0.51% | 4.93 | 4.93 | 4.885 | 14,953 |
| Jun 17 2024 | 4.86 | 0.06 | 1.17% | 4.778 | 4.86 | 4.774 | 37,724 |
| Jun 14 2024 | 4.804 | -0.03 | -0.72% | 4.84 | 4.84 | 4.79 | 43,724 |
| Jun 13 2024 | 4.8387 | -0.14 | -2.84% | 4.90 | 4.90 | 4.82 | 71,214 |
| Jun 12 2024 | 4.98 | 0.03 | 0.50% | 5.035 | 5.04 | 4.98 | 12,369 |
| Jun 11 2024 | 4.955 | -0.05 | -0.90% | 4.97 | 4.97 | 4.9443 | 41,678 |
| Jun 10 2024 | 5.00 | 0.12 | 2.46% | 4.70 | 5.00 | 4.70 | 13,509 |
| Jun 07 2024 | 4.88 | -0.07 | -1.41% | 4.924 | 4.944 | 4.88 | 34,709 |
| Jun 06 2024 | 4.95 | 0.08 | 1.64% | 4.89 | 4.95 | 4.89 | 28,154 |
| Jun 05 2024 | 4.87 | 0.03 | 0.62% | 4.85 | 4.89 | 4.84 | 5,752 |
| Jun 04 2024 | 4.84 | -0.08 | -1.63% | 4.8464 | 4.87 | 4.802 | 45,742 |
| Jun 03 2024 | 4.92 | -0.25 | -4.86% | 5.15 | 5.15 | 4.90 | 66,158 |
| May 31 2024 | 5.1715 | 0.06 | 1.20% | 5.10 | 5.1715 | 5.10 | 7,412 |
| May 30 2024 | 5.11 | -0.02 | -0.44% | 5.15 | 5.16 | 5.11 | 14,568 |
| May 29 2024 | 5.1328 | -0.06 | -1.10% | 5.18 | 5.18 | 5.105 | 15,657 |
| May 28 2024 | 5.19 | 0.22 | 4.34% | 5.07 | 5.204 | 5.07 | 43,246 |
| May 24 2024 | 4.974 | 0.06 | 1.13% | 4.81 | 5.00 | 4.81 | 26,396 |
| May 23 2024 | 4.9185 | -0.05 | -1.08% | 5.01 | 5.01 | 4.9185 | 29,400 |
| May 22 2024 | 4.972 | -0.10 | -2.05% | 5.079 | 5.079 | 4.94 | 31,690 |
| May 21 2024 | 5.076 | -0.09 | -1.78% | 5.15 | 5.15 | 5.07 | 29,991 |
| May 20 2024 | 5.168 | 0.05 | 1.06% | 5.19 | 5.28 | 5.168 | 7,747 |
| May 17 2024 | 5.114 | 0.04 | 0.87% | 5.09 | 5.12 | 5.08 | 20,839 |
| May 16 2024 | 5.07 | 0.05 | 0.99% | 5.04 | 5.07 | 5.0373 | 73,792 |
| May 15 2024 | 5.0204 | 0.00 | 0.01% | 5.03 | 5.03 | 4.96 | 27,325 |
| May 14 2024 | 5.02 | -0.04 | -0.79% | 5.02 | 5.042 | 5.00 | 5,853 |
| May 13 2024 | 5.06 | 0.00 | -0.04% | 5.056 | 5.065 | 5.024 | 10,266 |
| May 10 2024 | 5.062 | -0.09 | -1.71% | 5.39 | 5.39 | 5.062 | 20,626 |
| May 09 2024 | 5.15 | 0.09 | 1.78% | 5.09 | 5.15 | 5.09 | 7,354 |
| May 08 2024 | 5.06 | 0.00 | -0.08% | 5.055 | 5.06 | 5.01 | 14,527 |
| May 07 2024 | 5.064 | -0.04 | -0.71% | 5.10 | 5.10 | 5.0558 | 14,890 |
| May 06 2024 | 5.10 | 0.09 | 1.83% | 4.785 | 5.126 | 4.785 | 9,195 |
| May 03 2024 | 5.0085 | -0.04 | -0.82% | 5.046 | 5.046 | 4.986 | 44,154 |
| May 02 2024 | 5.05 | 0.02 | 0.40% | 5.08 | 5.08 | 5.02 | 11,915 |
| May 01 2024 | 5.03 | -0.11 | -2.10% | 5.10 | 5.10 | 4.98 | 41,495 |
| Apr 30 2024 | 5.138 | -0.17 | -3.22% | 5.30 | 5.30 | 5.138 | 8,129 |
| Apr 29 2024 | 5.309 | -0.07 | -1.36% | 5.32 | 5.35 | 5.28 | 48,624 |
| Apr 26 2024 | 5.382 | 0.06 | 1.09% | 5.37 | 5.382 | 5.356 | 32,598 |
| Apr 25 2024 | 5.324 | 0.10 | 1.84% | 5.23 | 5.324 | 5.225 | 7,904 |
| Apr 24 2024 | 5.228 | -0.06 | -1.21% | 5.25 | 5.30 | 5.2158 | 6,288 |
| Apr 23 2024 | 5.292 | 0.16 | 3.16% | 5.19 | 5.292 | 5.19 | 18,123 |
