Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1CRM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 216.35 | 1.40 | 0.65% | 217.65 | 217.65 | 216.35 | 10 |
| Jun 18 2024 | 214.95 | -0.65 | -0.30% | 214.80 | 215.85 | 214.35 | 148 |
| Jun 17 2024 | 215.60 | -1.35 | -0.62% | 216.40 | 217.40 | 215.60 | 75 |
| Jun 14 2024 | 216.95 | -1.25 | -0.57% | 216.65 | 216.95 | 214.20 | 75 |
| Jun 13 2024 | 218.20 | -1.60 | -0.73% | 218.65 | 218.65 | 218.00 | 40 |
| Jun 12 2024 | 219.80 | -4.35 | -1.94% | 223.50 | 223.95 | 219.80 | 397 |
| Jun 11 2024 | 224.15 | -2.80 | -1.23% | 226.20 | 226.55 | 220.40 | 378 |
| Jun 10 2024 | 226.95 | 3.90 | 1.75% | 224.30 | 226.95 | 224.30 | 45 |
| Jun 07 2024 | 223.05 | -0.95 | -0.42% | 225.25 | 225.25 | 221.70 | 159 |
| Jun 06 2024 | 224.00 | 10.00 | 4.67% | 216.70 | 227.15 | 216.70 | 362 |
| Jun 05 2024 | 214.00 | -0.85 | -0.40% | 217.15 | 218.00 | 213.00 | 145 |
| Jun 04 2024 | 214.85 | 2.95 | 1.39% | 216.75 | 220.00 | 214.40 | 284 |
| Jun 03 2024 | 211.90 | 10.15 | 5.03% | 222.20 | 222.20 | 211.90 | 1,015 |
| May 31 2024 | 201.75 | 2.85 | 1.43% | 202.00 | 205.00 | 198.64 | 1,419 |
| May 30 2024 | 198.90 | -52.50 | -20.88% | 212.95 | 213.90 | 197.62 | 2,050 |
| May 29 2024 | 251.40 | 1.65 | 0.66% | 248.95 | 251.40 | 247.00 | 269 |
| May 28 2024 | 249.75 | -5.00 | -1.96% | 252.00 | 253.95 | 248.10 | 314 |
| May 27 2024 | 254.75 | 5.25 | 2.10% | 248.00 | 254.75 | 248.00 | 797 |
| May 24 2024 | 249.50 | -9.05 | -3.50% | 255.25 | 255.30 | 249.50 | 439 |
| May 23 2024 | 258.55 | -6.35 | -2.40% | 265.15 | 265.15 | 258.55 | 94 |
| May 22 2024 | 264.90 | 0.00 | 0.00% | 264.90 | 264.90 | 264.90 | 0.00 |
| May 21 2024 | 264.90 | 0.15 | 0.06% | 262.85 | 264.90 | 262.85 | 33 |
| May 20 2024 | 264.75 | 0.80 | 0.30% | 264.00 | 264.75 | 263.90 | 46 |
| May 17 2024 | 263.95 | -0.90 | -0.34% | 263.25 | 264.35 | 261.20 | 414 |
| May 16 2024 | 264.85 | 3.40 | 1.30% | 274.10 | 274.10 | 264.00 | 50 |
| May 15 2024 | 261.45 | 4.70 | 1.83% | 256.55 | 261.50 | 255.95 | 100 |
| May 14 2024 | 256.75 | 0.35 | 0.14% | 258.35 | 258.80 | 256.75 | 96 |
| May 13 2024 | 256.40 | -0.25 | -0.10% | 257.00 | 257.00 | 256.40 | 71 |
| May 10 2024 | 256.65 | -3.95 | -1.52% | 255.70 | 257.40 | 255.70 | 49 |
| May 09 2024 | 260.60 | 0.00 | 0.00% | 260.60 | 260.60 | 260.60 | 0.00 |
| May 08 2024 | 260.60 | 4.60 | 1.80% | 256.75 | 260.60 | 256.75 | 44 |
| May 07 2024 | 256.00 | -1.25 | -0.49% | 256.00 | 256.00 | 256.00 | 2 |
| May 06 2024 | 257.25 | 1.80 | 0.70% | 257.25 | 257.25 | 257.25 | 20 |
| May 03 2024 | 255.45 | 2.70 | 1.07% | 255.70 | 255.70 | 255.45 | 4 |
| May 02 2024 | 252.75 | -5.00 | -1.94% | 254.20 | 254.20 | 252.75 | 75 |
| Apr 30 2024 | 257.75 | 0.00 | 0.00% | 257.75 | 257.75 | 257.75 | 0.00 |
| Apr 29 2024 | 257.75 | 0.75 | 0.29% | 257.70 | 257.75 | 256.40 | 33 |
| Apr 26 2024 | 257.00 | -2.95 | -1.13% | 257.00 | 257.00 | 257.00 | 8 |
| Apr 25 2024 | 259.95 | 0.00 | 0.00% | 259.95 | 259.95 | 259.95 | 0.00 |
| Apr 24 2024 | 259.95 | 7.10 | 2.81% | 259.95 | 259.95 | 259.95 | 2 |
| Apr 23 2024 | 252.85 | 0.00 | 0.00% | 252.85 | 252.85 | 252.85 | 0.00 |
| Apr 22 2024 | 252.85 | 0.00 | 0.00% | 252.85 | 252.85 | 252.85 | 0.00 |
| Apr 19 2024 | 252.85 | -7.75 | -2.97% | 250.90 | 252.85 | 250.90 | 83 |
| Apr 18 2024 | 260.60 | 0.00 | 0.00% | 260.60 | 260.60 | 260.60 | 0.00 |
| Apr 17 2024 | 260.60 | 3.55 | 1.38% | 260.00 | 260.60 | 260.00 | 20 |
| Apr 16 2024 | 257.05 | -5.20 | -1.98% | 257.95 | 258.40 | 253.25 | 195 |
| Apr 15 2024 | 262.25 | -17.35 | -6.21% | 269.80 | 269.80 | 261.00 | 169 |
| Apr 12 2024 | 279.60 | 2.45 | 0.88% | 279.60 | 279.60 | 279.60 | 15 |
| Apr 11 2024 | 277.15 | -1.90 | -0.68% | 277.15 | 277.15 | 277.15 | 7 |
| Apr 10 2024 | 279.05 | 0.30 | 0.11% | 288.45 | 288.45 | 277.80 | 32 |
| Apr 09 2024 | 278.75 | 3.05 | 1.11% | 278.60 | 278.75 | 278.60 | 19 |
| Apr 08 2024 | 275.70 | 0.00 | 0.00% | 275.70 | 275.70 | 275.70 | 0.00 |
| Apr 05 2024 | 275.70 | -5.30 | -1.89% | 273.00 | 275.70 | 273.00 | 109 |
| Apr 04 2024 | 281.00 | 0.40 | 0.14% | 281.00 | 281.00 | 281.00 | 40 |
| Apr 03 2024 | 280.60 | 0.45 | 0.16% | 280.60 | 280.60 | 280.60 | 10 |
| Apr 02 2024 | 280.15 | 0.15 | 0.05% | 279.00 | 280.15 | 279.00 | 40 |
| Mar 28 2024 | 280.00 | -2.20 | -0.78% | 278.60 | 280.00 | 278.60 | 5 |
| Mar 27 2024 | 282.20 | 0.00 | 0.00% | 282.20 | 282.20 | 282.20 | 15 |
| Mar 26 2024 | 282.20 | 0.00 | 0.00% | 282.20 | 282.20 | 282.20 | 0.00 |
| Mar 25 2024 | 282.20 | -4.20 | -1.47% | 284.40 | 285.40 | 280.20 | 114 |
| Mar 22 2024 | 286.40 | 2.40 | 0.85% | 285.00 | 286.40 | 283.40 | 147 |
