Register for real-time alerts, custom portfolio, and market movers
CREX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 3.35 | 0.21 | 6.69% | 3.16 | 3.4161 | 3.16 | 45,406 |
| May 02 2024 | 3.14 | -0.12 | -3.68% | 3.34 | 3.34 | 2.80 | 132,718 |
| May 01 2024 | 3.26 | -0.06 | -1.81% | 3.31 | 3.36 | 3.26 | 17,999 |
| Apr 30 2024 | 3.32 | -0.12 | -3.49% | 3.41 | 3.49 | 3.30 | 15,557 |
| Apr 29 2024 | 3.44 | -0.05 | -1.43% | 3.44 | 3.74 | 3.41 | 47,744 |
| Apr 26 2024 | 3.49 | 0.00 | 0.00% | 3.54 | 3.60 | 3.43 | 18,891 |
| Apr 25 2024 | 3.49 | 0.09 | 2.65% | 3.36 | 3.6145 | 3.2589 | 40,374 |
| Apr 24 2024 | 3.40 | 0.00 | 0.00% | 3.38 | 3.65 | 3.29 | 101,099 |
| Apr 23 2024 | 3.40 | 0.24 | 7.59% | 3.14 | 3.41 | 3.14 | 55,972 |
| Apr 22 2024 | 3.16 | 0.12 | 3.95% | 3.08 | 3.24 | 2.95 | 69,038 |
| Apr 19 2024 | 3.04 | -0.07 | -2.25% | 3.06 | 3.166 | 2.95 | 85,127 |
| Apr 18 2024 | 3.11 | -0.01 | -0.16% | 3.16 | 3.19 | 3.0397 | 94,923 |
| Apr 17 2024 | 3.115 | -0.05 | -1.64% | 3.26 | 3.5099 | 3.06 | 61,406 |
| Apr 16 2024 | 3.167 | -0.04 | -1.34% | 3.19 | 3.2506 | 3.13 | 40,490 |
| Apr 15 2024 | 3.21 | 0.10 | 3.22% | 3.09 | 3.2598 | 3.09 | 57,543 |
| Apr 12 2024 | 3.11 | -0.25 | -7.44% | 3.30 | 3.55 | 3.11 | 54,504 |
| Apr 11 2024 | 3.36 | 0.09 | 2.75% | 3.38 | 3.4261 | 3.22 | 48,697 |
| Apr 10 2024 | 3.27 | -0.20 | -5.76% | 3.36 | 3.5799 | 3.27 | 64,126 |
| Apr 09 2024 | 3.47 | 0.31 | 9.81% | 3.27 | 3.50 | 3.27 | 98,786 |
| Apr 08 2024 | 3.16 | -0.32 | -9.20% | 3.53 | 3.53 | 3.02 | 236,601 |
| Apr 05 2024 | 3.48 | -0.02 | -0.57% | 3.55 | 3.55 | 3.45 | 37,078 |
| Apr 04 2024 | 3.50 | -0.11 | -3.05% | 3.53 | 3.665 | 3.50 | 77,553 |
| Apr 03 2024 | 3.61 | -0.08 | -2.17% | 3.52 | 3.75 | 3.51 | 44,483 |
| Apr 02 2024 | 3.69 | -0.04 | -1.07% | 3.75 | 3.75 | 3.63 | 27,296 |
| Apr 01 2024 | 3.73 | -0.04 | -1.06% | 3.77 | 3.79 | 3.545 | 48,016 |
| Mar 28 2024 | 3.77 | 0.02 | 0.53% | 3.77 | 3.8187 | 3.7101 | 30,105 |
| Mar 27 2024 | 3.75 | -0.17 | -4.34% | 3.87 | 3.925 | 3.66 | 78,021 |
| Mar 26 2024 | 3.92 | -0.10 | -2.49% | 3.96 | 4.04 | 3.8963 | 47,087 |
| Mar 25 2024 | 4.02 | 0.03 | 0.75% | 3.99 | 4.04 | 3.95 | 152,712 |
| Mar 22 2024 | 3.99 | 0.09 | 2.31% | 4.16 | 4.16 | 3.90 | 74,942 |
| Mar 21 2024 | 3.90 | -0.29 | -6.92% | 4.32 | 4.32 | 3.59 | 244,492 |
| Mar 20 2024 | 4.19 | -0.01 | -0.24% | 4.24 | 4.32 | 4.0112 | 76,445 |
| Mar 19 2024 | 4.20 | -0.08 | -1.87% | 4.28 | 4.35 | 4.12 | 48,135 |
| Mar 18 2024 | 4.28 | 0.31 | 7.81% | 4.10 | 4.35 | 4.0789 | 105,231 |
| Mar 15 2024 | 3.97 | 0.35 | 9.67% | 3.57 | 3.995 | 3.57 | 41,196 |
| Mar 14 2024 | 3.62 | 0.02 | 0.56% | 3.62 | 3.649 | 3.51 | 28,076 |
| Mar 13 2024 | 3.60 | -0.03 | -0.83% | 3.62 | 3.77 | 3.46 | 31,604 |
| Mar 12 2024 | 3.63 | 0.23 | 6.76% | 3.43 | 3.63 | 3.36 | 29,711 |
| Mar 11 2024 | 3.40 | -0.02 | -0.58% | 3.41 | 3.53 | 3.1301 | 71,611 |
| Mar 08 2024 | 3.42 | -0.38 | -10.00% | 3.79 | 3.79 | 3.42 | 96,964 |
| Mar 07 2024 | 3.80 | 0.08 | 2.15% | 3.76 | 3.80 | 3.685 | 35,157 |
| Mar 06 2024 | 3.72 | -0.15 | -3.88% | 3.91 | 3.9191 | 3.65 | 54,115 |
| Mar 05 2024 | 3.87 | -0.09 | -2.15% | 3.82 | 3.9622 | 3.57 | 63,871 |
| Mar 04 2024 | 3.955 | -0.21 | -4.93% | 4.12 | 4.1884 | 3.85 | 83,139 |
| Mar 01 2024 | 4.16 | 0.03 | 0.73% | 4.16 | 4.19 | 4.10 | 31,611 |
| Feb 29 2024 | 4.13 | 0.03 | 0.73% | 4.20 | 4.20 | 4.10 | 42,305 |
| Feb 28 2024 | 4.10 | -0.12 | -2.84% | 4.18 | 4.35 | 4.03 | 123,573 |
| Feb 27 2024 | 4.22 | 0.28 | 7.11% | 3.98 | 4.23 | 3.81 | 100,292 |
| Feb 26 2024 | 3.94 | 0.15 | 3.96% | 3.88 | 3.95 | 3.79 | 39,983 |
| Feb 23 2024 | 3.79 | 0.08 | 2.16% | 3.81 | 3.84 | 3.5821 | 49,836 |
| Feb 22 2024 | 3.71 | -0.09 | -2.37% | 3.92 | 3.9541 | 3.60 | 75,683 |
| Feb 21 2024 | 3.80 | -0.05 | -1.30% | 3.89 | 4.00 | 3.72 | 109,717 |
| Feb 20 2024 | 3.85 | 0.29 | 8.15% | 3.72 | 3.85 | 3.6536 | 106,250 |
| Feb 16 2024 | 3.56 | 0.03 | 0.85% | 3.54 | 3.575 | 3.4649 | 32,141 |
| Feb 15 2024 | 3.53 | 0.04 | 1.15% | 3.50 | 3.55 | 3.3547 | 62,983 |
| Feb 14 2024 | 3.49 | 0.27 | 8.39% | 3.35 | 3.49 | 3.2209 | 34,060 |
| Feb 13 2024 | 3.22 | -0.18 | -5.29% | 3.35 | 3.43 | 3.17 | 37,106 |
| Feb 12 2024 | 3.40 | 0.14 | 4.29% | 3.22 | 3.47 | 3.21 | 30,629 |
| Feb 09 2024 | 3.26 | 0.08 | 2.52% | 3.21 | 3.26 | 3.1401 | 33,499 |
| Feb 08 2024 | 3.18 | -0.04 | -1.24% | 3.35 | 3.35 | 3.165 | 34,249 |
| Feb 07 2024 | 3.22 | 0.10 | 3.21% | 3.19 | 3.225 | 3.12 | 67,990 |
| Feb 06 2024 | 3.12 | 0.05 | 1.63% | 3.06 | 3.1902 | 3.06 | 33,393 |
| Feb 05 2024 | 3.07 | -0.01 | -0.32% | 3.08 | 3.09 | 2.97 | 33,231 |
