Register for real-time alerts, custom portfolio, and market movers
CRSU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 136.50 | 0.02 | 0.01% | 136.48 | 136.50 | 136.00 | 115 |
| Jun 06 2024 | 136.48 | 0.98 | 0.72% | 135.98 | 136.58 | 135.98 | 205 |
| Jun 05 2024 | 135.50 | 0.12 | 0.09% | 134.00 | 135.50 | 134.00 | 326 |
| Jun 04 2024 | 135.38 | 0.78 | 0.58% | 134.62 | 135.50 | 134.60 | 273 |
| Jun 03 2024 | 134.60 | 0.10 | 0.07% | 134.52 | 135.50 | 134.52 | 492 |
| May 31 2024 | 134.50 | 0.82 | 0.61% | 133.70 | 134.50 | 133.70 | 104 |
| May 30 2024 | 133.68 | -6.00 | -4.30% | 133.60 | 134.08 | 133.60 | 205 |
| May 29 2024 | 139.68 | 0.48 | 0.34% | 139.00 | 141.30 | 137.62 | 702 |
| May 28 2024 | 139.20 | 1.20 | 0.87% | 137.60 | 140.00 | 137.60 | 1,183 |
| May 27 2024 | 138.00 | 1.00 | 0.73% | 137.50 | 138.50 | 137.50 | 256 |
| May 24 2024 | 137.00 | 0.96 | 0.71% | 136.04 | 137.60 | 135.02 | 486 |
| May 23 2024 | 136.04 | -1.64 | -1.19% | 137.68 | 137.68 | 135.02 | 250 |
| May 22 2024 | 137.68 | 4.08 | 3.05% | 133.62 | 137.68 | 133.00 | 860 |
| May 21 2024 | 133.60 | 0.00 | 0.00% | 133.60 | 133.60 | 133.60 | 76 |
| May 20 2024 | 133.60 | 0.58 | 0.44% | 133.02 | 134.50 | 133.02 | 193 |
| May 17 2024 | 133.02 | -2.46 | -1.82% | 135.48 | 136.00 | 133.02 | 429 |
| May 16 2024 | 135.48 | 0.28 | 0.21% | 135.20 | 135.48 | 134.80 | 49 |
| May 15 2024 | 135.20 | -0.44 | -0.32% | 135.00 | 135.20 | 135.00 | 85 |
| May 14 2024 | 135.64 | 0.00 | 0.00% | 135.64 | 135.64 | 135.64 | 0.00 |
| May 13 2024 | 135.64 | 0.62 | 0.46% | 135.02 | 135.98 | 135.02 | 76 |
| May 10 2024 | 135.02 | 0.52 | 0.39% | 134.50 | 137.00 | 134.20 | 549 |
| May 09 2024 | 134.50 | 0.00 | 0.00% | 134.50 | 134.50 | 134.50 | 1 |
| May 08 2024 | 134.50 | 1.66 | 1.25% | 133.80 | 135.00 | 133.32 | 278 |
| May 07 2024 | 132.84 | 0.36 | 0.27% | 133.00 | 133.50 | 132.80 | 157 |
| May 06 2024 | 132.48 | 1.46 | 1.11% | 131.02 | 132.50 | 131.02 | 146 |
| May 03 2024 | 131.02 | 6.02 | 4.82% | 125.50 | 137.00 | 125.50 | 811 |
| May 02 2024 | 125.00 | 0.50 | 0.40% | 124.98 | 125.00 | 124.98 | 56 |
| Apr 30 2024 | 124.50 | 2.50 | 2.05% | 122.00 | 124.50 | 122.00 | 236 |
| Apr 29 2024 | 122.00 | 1.50 | 1.24% | 120.50 | 122.00 | 120.50 | 248 |
| Apr 26 2024 | 120.50 | 1.52 | 1.28% | 119.02 | 120.50 | 119.02 | 161 |
| Apr 25 2024 | 118.98 | 2.98 | 2.57% | 116.00 | 119.50 | 116.00 | 882 |
| Apr 24 2024 | 116.00 | 1.00 | 0.87% | 114.98 | 116.00 | 114.98 | 100 |
| Apr 23 2024 | 115.00 | 1.00 | 0.88% | 114.48 | 115.00 | 114.00 | 1,074 |
| Apr 22 2024 | 114.00 | 0.00 | 0.00% | 113.00 | 114.00 | 113.00 | 77 |
| Apr 19 2024 | 114.00 | -0.72 | -0.63% | 114.82 | 116.00 | 112.00 | 1,079 |
| Apr 18 2024 | 114.72 | -0.30 | -0.26% | 115.02 | 115.98 | 114.72 | 248 |
| Apr 17 2024 | 115.02 | 0.00 | 0.00% | 115.02 | 116.00 | 115.00 | 285 |
| Apr 16 2024 | 115.02 | 0.52 | 0.45% | 114.88 | 116.48 | 114.88 | 674 |
| Apr 15 2024 | 114.50 | -0.50 | -0.43% | 115.00 | 116.00 | 113.50 | 1,084 |
| Apr 12 2024 | 115.00 | 1.50 | 1.32% | 113.52 | 115.50 | 113.52 | 292 |
| Apr 11 2024 | 113.50 | 0.48 | 0.42% | 113.02 | 113.50 | 113.02 | 149 |
| Apr 10 2024 | 113.02 | -0.78 | -0.69% | 113.80 | 114.00 | 113.00 | 291 |
| Apr 09 2024 | 113.80 | 0.30 | 0.26% | 113.50 | 114.00 | 113.50 | 327 |
| Apr 08 2024 | 113.50 | 0.50 | 0.44% | 113.02 | 113.50 | 113.02 | 86 |
| Apr 05 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 181 |
| Apr 04 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 114.50 | 113.00 | 364 |
| Apr 03 2024 | 113.00 | 1.50 | 1.35% | 111.50 | 113.00 | 111.50 | 1,318 |
| Apr 02 2024 | 111.50 | 0.50 | 0.45% | 110.00 | 112.00 | 110.00 | 748 |
| Mar 28 2024 | 111.00 | -0.48 | -0.43% | 111.48 | 112.48 | 111.00 | 271 |
| Mar 27 2024 | 111.48 | 0.00 | 0.00% | 111.48 | 112.00 | 111.48 | 298 |
| Mar 26 2024 | 111.48 | 0.48 | 0.43% | 110.48 | 111.50 | 110.48 | 410 |
| Mar 25 2024 | 111.00 | 1.00 | 0.91% | 110.00 | 111.00 | 109.48 | 228 |
| Mar 22 2024 | 110.00 | 1.54 | 1.42% | 108.46 | 110.00 | 108.46 | 131 |
| Mar 21 2024 | 108.46 | 0.00 | 0.00% | 108.44 | 108.46 | 107.50 | 60 |
| Mar 20 2024 | 108.46 | 3.46 | 3.30% | 104.20 | 108.46 | 104.20 | 592 |
| Mar 19 2024 | 105.00 | 0.78 | 0.75% | 104.24 | 105.00 | 104.24 | 189 |
| Mar 18 2024 | 104.22 | -3.78 | -3.50% | 108.02 | 109.00 | 102.00 | 626 |
| Mar 15 2024 | 108.00 | -2.24 | -2.03% | 110.24 | 110.26 | 107.50 | 1,733 |
| Mar 14 2024 | 110.24 | -2.76 | -2.44% | 113.22 | 113.22 | 110.24 | 495 |
| Mar 13 2024 | 113.00 | -2.00 | -1.74% | 115.00 | 115.00 | 113.00 | 192 |
| Mar 12 2024 | 115.00 | -0.50 | -0.43% | 115.50 | 115.50 | 114.50 | 128 |
| Mar 11 2024 | 115.50 | 0.50 | 0.43% | 115.00 | 115.50 | 113.00 | 336 |
