Register to chat with like-minded investors on our interactive forums.
CRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 80.51 | 1.60 | 2.03% | 77.95 | 81.28 | 77.26 | 558,125 |
| Apr 22 2024 | 78.91 | 0.87 | 1.11% | 77.36 | 79.02 | 75.73 | 620,487 |
| Apr 19 2024 | 78.04 | -1.34 | -1.69% | 78.83 | 79.98 | 77.33 | 681,993 |
| Apr 18 2024 | 79.38 | 1.62 | 2.08% | 78.22 | 80.73 | 77.81 | 902,839 |
| Apr 17 2024 | 77.76 | 0.24 | 0.31% | 78.85 | 79.09 | 77.44 | 479,284 |
| Apr 16 2024 | 77.52 | 1.65 | 2.17% | 74.70 | 77.7063 | 74.70 | 578,572 |
| Apr 15 2024 | 75.87 | -1.63 | -2.10% | 78.37 | 79.39 | 75.44 | 402,051 |
| Apr 12 2024 | 77.50 | -1.38 | -1.75% | 78.83 | 79.08 | 77.19 | 366,164 |
| Apr 11 2024 | 78.88 | 1.57 | 2.03% | 77.65 | 78.91 | 76.957 | 354,491 |
| Apr 10 2024 | 77.31 | -3.01 | -3.75% | 78.10 | 79.375 | 76.60 | 582,821 |
| Apr 09 2024 | 80.32 | -0.30 | -0.37% | 81.48 | 82.16 | 78.70 | 562,506 |
| Apr 08 2024 | 80.62 | 2.55 | 3.27% | 78.86 | 80.75 | 78.69 | 628,681 |
| Apr 05 2024 | 78.07 | 1.07 | 1.39% | 76.62 | 79.57 | 76.62 | 650,513 |
| Apr 04 2024 | 77.00 | 3.40 | 4.62% | 74.25 | 79.71 | 73.95 | 1,380,426 |
| Apr 03 2024 | 73.60 | 2.41 | 3.39% | 70.73 | 73.89 | 70.73 | 635,449 |
| Apr 02 2024 | 71.19 | -0.83 | -1.15% | 71.72 | 71.73 | 70.195 | 496,272 |
| Apr 01 2024 | 72.02 | 0.60 | 0.84% | 71.52 | 72.365 | 70.67 | 427,012 |
| Mar 28 2024 | 71.42 | 1.23 | 1.75% | 70.39 | 71.65 | 69.90 | 518,515 |
| Mar 27 2024 | 70.19 | 1.71 | 2.50% | 69.29 | 70.2999 | 68.77 | 358,922 |
| Mar 26 2024 | 68.48 | 0.30 | 0.44% | 68.44 | 69.11 | 67.52 | 218,582 |
| Mar 25 2024 | 68.18 | 0.22 | 0.32% | 69.00 | 70.25 | 68.12 | 283,265 |
| Mar 22 2024 | 67.96 | -0.45 | -0.66% | 68.41 | 68.73 | 67.76 | 204,359 |
| Mar 21 2024 | 68.41 | 0.63 | 0.93% | 68.59 | 68.81 | 67.765 | 240,170 |
| Mar 20 2024 | 67.78 | -0.77 | -1.12% | 68.55 | 68.65 | 67.24 | 315,269 |
| Mar 19 2024 | 68.55 | 2.76 | 4.20% | 66.15 | 68.71 | 65.76 | 423,554 |
| Mar 18 2024 | 65.79 | -0.25 | -0.38% | 66.13 | 66.95 | 65.26 | 395,417 |
| Mar 15 2024 | 66.04 | 1.27 | 1.96% | 64.58 | 66.19 | 64.58 | 698,058 |
| Mar 14 2024 | 64.77 | -0.90 | -1.37% | 65.08 | 65.53 | 63.58 | 371,021 |
| Mar 13 2024 | 65.67 | 1.17 | 1.81% | 64.42 | 66.56 | 64.42 | 298,481 |
| Mar 12 2024 | 64.50 | -2.59 | -3.86% | 67.16 | 67.47 | 64.37 | 618,813 |
| Mar 11 2024 | 67.09 | -0.84 | -1.24% | 67.33 | 67.38 | 66.15 | 347,584 |
| Mar 08 2024 | 67.93 | -0.49 | -0.72% | 69.25 | 69.6787 | 67.17 | 415,423 |
| Mar 07 2024 | 68.42 | 3.16 | 4.84% | 66.17 | 68.59 | 66.17 | 416,807 |
| Mar 06 2024 | 65.26 | 1.61 | 2.53% | 64.39 | 65.37 | 63.615 | 389,760 |
| Mar 05 2024 | 63.65 | -1.42 | -2.18% | 64.83 | 65.615 | 62.991 | 461,906 |
| Mar 04 2024 | 65.07 | -0.86 | -1.30% | 65.94 | 66.71 | 64.87 | 388,311 |
| Mar 01 2024 | 65.93 | 1.28 | 1.98% | 65.10 | 66.89 | 64.93 | 419,479 |
| Feb 29 2024 | 64.65 | -0.32 | -0.49% | 65.57 | 66.10 | 64.16 | 445,020 |
| Feb 28 2024 | 64.97 | -0.04 | -0.06% | 64.23 | 66.125 | 64.19 | 357,208 |
| Feb 27 2024 | 65.01 | 0.85 | 1.32% | 64.81 | 65.52 | 64.235 | 271,538 |
| Feb 26 2024 | 64.16 | -0.30 | -0.47% | 64.01 | 64.41 | 63.41 | 483,978 |
| Feb 23 2024 | 64.46 | -0.48 | -0.74% | 64.80 | 65.1999 | 64.06 | 299,926 |
| Feb 22 2024 | 64.94 | 0.28 | 0.43% | 64.66 | 65.59 | 64.63 | 392,016 |
| Feb 21 2024 | 64.66 | -0.02 | -0.03% | 64.64 | 65.22 | 64.23 | 325,078 |
| Feb 20 2024 | 64.68 | -1.14 | -1.73% | 64.61 | 65.3381 | 64.25 | 283,076 |
| Feb 16 2024 | 65.82 | -0.41 | -0.62% | 66.13 | 67.50 | 65.80 | 438,059 |
| Feb 15 2024 | 66.23 | 2.43 | 3.81% | 64.08 | 66.794 | 64.08 | 424,630 |
| Feb 14 2024 | 63.80 | 2.37 | 3.86% | 62.05 | 64.10 | 61.31 | 508,706 |
| Feb 13 2024 | 61.43 | -2.19 | -3.44% | 62.26 | 63.18 | 60.95 | 490,610 |
| Feb 12 2024 | 63.62 | 0.26 | 0.41% | 63.51 | 64.6045 | 63.38 | 435,427 |
| Feb 09 2024 | 63.36 | 0.56 | 0.89% | 62.70 | 63.99 | 62.65 | 303,871 |
| Feb 08 2024 | 62.80 | -0.30 | -0.48% | 63.10 | 63.47 | 62.65 | 397,303 |
| Feb 07 2024 | 63.10 | 1.98 | 3.24% | 60.98 | 63.355 | 60.52 | 483,554 |
| Feb 06 2024 | 61.12 | 2.06 | 3.49% | 59.06 | 61.26 | 58.8687 | 381,336 |
| Feb 05 2024 | 59.06 | -1.92 | -3.15% | 60.01 | 61.20 | 58.97 | 689,858 |
| Feb 02 2024 | 60.98 | 0.22 | 0.36% | 60.16 | 62.54 | 60.0201 | 537,511 |
| Feb 01 2024 | 60.76 | -0.83 | -1.35% | 61.91 | 62.40 | 59.43 | 642,590 |
| Jan 31 2024 | 61.59 | -1.71 | -2.70% | 63.62 | 64.27 | 61.33 | 791,882 |
| Jan 30 2024 | 63.30 | -1.68 | -2.59% | 64.25 | 65.24 | 62.30 | 589,861 |
| Jan 29 2024 | 64.98 | 1.57 | 2.48% | 63.21 | 65.03 | 62.25 | 571,631 |
| Jan 26 2024 | 63.41 | 1.57 | 2.54% | 62.94 | 64.35 | 62.33 | 773,528 |
| Jan 25 2024 | 61.84 | -4.18 | -6.33% | 65.39 | 65.39 | 59.88 | 1,884,057 |
