Register for real-time alerts, custom portfolio, and market movers
CRBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 37.25 | 0.21 | 0.57% | 36.77 | 38.58 | 36.60 | 133,291 |
| Apr 30 2024 | 37.04 | 1.40 | 3.93% | 35.14 | 37.04 | 34.855 | 197,470 |
| Apr 29 2024 | 35.64 | 1.39 | 4.06% | 34.53 | 36.24 | 34.49 | 92,795 |
| Apr 26 2024 | 34.25 | 0.75 | 2.24% | 33.33 | 34.625 | 32.27 | 96,876 |
| Apr 25 2024 | 33.50 | -2.04 | -5.74% | 35.05 | 35.09 | 32.0288 | 140,260 |
| Apr 24 2024 | 35.54 | -2.20 | -5.83% | 37.97 | 38.44 | 34.24 | 220,992 |
| Apr 23 2024 | 37.74 | 0.04 | 0.11% | 37.83 | 40.08 | 37.51 | 500,508 |
| Apr 22 2024 | 37.70 | -1.54 | -3.92% | 38.73 | 39.94 | 36.82 | 94,730 |
| Apr 19 2024 | 39.24 | 2.71 | 7.42% | 35.79 | 39.86 | 35.79 | 283,601 |
| Apr 18 2024 | 36.53 | -0.63 | -1.70% | 36.17 | 37.78 | 35.19 | 128,015 |
| Apr 17 2024 | 37.16 | -3.96 | -9.63% | 41.12 | 41.12 | 36.09 | 419,840 |
| Apr 16 2024 | 41.12 | -1.60 | -3.75% | 42.71 | 45.00 | 40.96 | 346,340 |
| Apr 15 2024 | 42.72 | 1.87 | 4.58% | 40.68 | 42.98 | 39.58 | 347,486 |
| Apr 12 2024 | 40.85 | 0.85 | 2.13% | 39.65 | 40.9899 | 39.17 | 291,782 |
| Apr 11 2024 | 40.00 | 1.85 | 4.85% | 38.10 | 40.15 | 37.00 | 186,773 |
| Apr 10 2024 | 38.15 | 0.68 | 1.81% | 36.7976 | 38.56 | 36.305 | 61,181 |
| Apr 09 2024 | 37.47 | -2.69 | -6.70% | 40.33 | 40.885 | 36.01 | 232,344 |
| Apr 08 2024 | 40.16 | 0.19 | 0.48% | 40.06 | 42.4207 | 37.50 | 208,997 |
| Apr 05 2024 | 39.97 | 1.00 | 2.57% | 39.62 | 40.35 | 38.51 | 151,599 |
| Apr 04 2024 | 38.97 | 0.47 | 1.22% | 39.59 | 40.725 | 38.77 | 161,360 |
| Apr 03 2024 | 38.50 | 1.04 | 2.78% | 37.01 | 40.29 | 37.01 | 274,208 |
| Apr 02 2024 | 37.46 | -0.53 | -1.40% | 36.78 | 40.635 | 36.78 | 261,464 |
| Apr 01 2024 | 37.99 | -1.25 | -3.19% | 39.24 | 40.94 | 37.99 | 173,188 |
| Mar 28 2024 | 39.24 | 3.67 | 10.32% | 35.42 | 40.00 | 35.1636 | 234,957 |
| Mar 27 2024 | 35.57 | -0.58 | -1.60% | 36.03 | 36.5339 | 33.2398 | 179,249 |
| Mar 26 2024 | 36.15 | 0.52 | 1.46% | 35.42 | 38.29 | 35.34 | 239,802 |
| Mar 25 2024 | 35.63 | 0.69 | 1.97% | 35.80 | 36.555 | 35.00 | 296,517 |
| Mar 22 2024 | 34.94 | -3.21 | -8.41% | 37.02 | 38.00 | 34.44 | 187,538 |
| Mar 21 2024 | 38.15 | -1.02 | -2.60% | 38.70 | 39.46 | 37.26 | 361,153 |
| Mar 20 2024 | 39.17 | -3.59 | -8.40% | 42.56 | 43.76 | 38.65 | 275,155 |
| Mar 19 2024 | 42.76 | 1.14 | 2.74% | 39.50 | 43.86 | 39.50 | 134,563 |
| Mar 18 2024 | 41.62 | -2.06 | -4.72% | 43.13 | 43.13 | 39.01 | 328,120 |
| Mar 15 2024 | 43.68 | -1.45 | -3.21% | 45.55 | 46.74 | 42.28 | 626,665 |
| Mar 14 2024 | 45.13 | -1.95 | -4.14% | 45.31 | 48.07 | 43.98 | 296,219 |
| Mar 13 2024 | 47.08 | 2.50 | 5.61% | 46.36 | 49.8699 | 45.15 | 479,118 |
| Mar 12 2024 | 44.58 | 6.30 | 16.46% | 40.12 | 45.36 | 39.82 | 595,987 |
| Mar 11 2024 | 38.28 | -6.65 | -14.80% | 43.49 | 43.49 | 37.01 | 410,273 |
| Mar 08 2024 | 44.93 | 4.61 | 11.43% | 39.62 | 46.19 | 38.15 | 771,311 |
| Mar 07 2024 | 40.32 | 6.74 | 20.07% | 36.00 | 42.60 | 35.86 | 888,028 |
| Mar 06 2024 | 33.58 | -1.02 | -2.95% | 38.95 | 38.989 | 33.58 | 192,353 |
| Mar 05 2024 | 34.60 | -1.72 | -4.74% | 36.00 | 38.0633 | 32.17 | 438,729 |
| Mar 04 2024 | 36.32 | 1.32 | 3.77% | 34.79 | 37.795 | 33.5001 | 370,231 |
| Mar 01 2024 | 35.00 | 4.10 | 13.27% | 30.81 | 35.00 | 30.3648 | 335,777 |
| Feb 29 2024 | 30.90 | 2.90 | 10.36% | 28.25 | 31.51 | 26.8188 | 648,895 |
| Feb 28 2024 | 28.00 | 1.93 | 7.40% | 25.61 | 28.50 | 25.2147 | 140,619 |
| Feb 27 2024 | 26.07 | -2.45 | -8.59% | 28.65 | 28.65 | 26.07 | 243,989 |
| Feb 26 2024 | 28.52 | 2.77 | 10.76% | 25.96 | 28.995 | 25.01 | 179,795 |
| Feb 23 2024 | 25.75 | 0.30 | 1.18% | 25.26 | 26.25 | 24.93 | 208,275 |
| Feb 22 2024 | 25.45 | -1.70 | -6.26% | 27.20 | 27.89 | 24.10 | 192,621 |
| Feb 21 2024 | 27.15 | 3.85 | 16.52% | 23.76 | 28.56 | 23.684 | 816,335 |
| Feb 20 2024 | 23.30 | 0.20 | 0.87% | 23.80 | 23.95 | 23.2001 | 118,001 |
| Feb 16 2024 | 23.10 | 0.62 | 2.76% | 22.31 | 24.14 | 21.965 | 259,418 |
| Feb 15 2024 | 22.48 | -0.02 | -0.09% | 22.28 | 23.1999 | 22.0001 | 83,889 |
| Feb 14 2024 | 22.50 | 0.50 | 2.27% | 22.66 | 24.35 | 21.76 | 129,808 |
| Feb 13 2024 | 22.00 | -1.00 | -4.35% | 22.245 | 23.22 | 21.4438 | 104,627 |
| Feb 12 2024 | 23.00 | 0.85 | 3.84% | 21.05 | 23.91 | 20.855 | 143,685 |
| Feb 09 2024 | 22.15 | 0.52 | 2.40% | 21.59 | 22.73 | 21.18 | 158,036 |
| Feb 08 2024 | 21.63 | -2.39 | -9.95% | 23.71 | 24.48 | 20.21 | 329,630 |
| Feb 07 2024 | 24.02 | -1.98 | -7.62% | 26.70 | 26.80 | 23.53 | 222,636 |
| Feb 06 2024 | 26.00 | -0.16 | -0.61% | 25.50 | 27.14 | 25.0301 | 410,285 |
| Feb 05 2024 | 26.16 | -0.56 | -2.10% | 25.60 | 26.595 | 24.13 | 298,756 |
| Feb 02 2024 | 26.72 | -1.07 | -3.85% | 26.36 | 28.79 | 25.90 | 518,800 |
