Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRUEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 2.28 | 0.030 | 1.13% | 2.25 | 2.29 | 2.25 | 0.00 |
| May 11 2024 | 2.25 | -0.010 | -0.37% | 2.25 | 2.27 | 2.24 | 0.00 |
| May 10 2024 | 2.26 | -0.070 | -3.02% | 2.33 | 2.35 | 2.23 | 0.00 |
| May 09 2024 | 2.33 | 0.070 | 2.95% | 2.27 | 2.34 | 2.25 | 0.00 |
| May 08 2024 | 2.26 | -0.050 | -2.21% | 2.31 | 2.34 | 2.26 | 0.00 |
| May 07 2024 | 2.31 | -0.020 | -1.05% | 2.34 | 2.38 | 2.31 | 0.00 |
| May 06 2024 | 2.34 | -0.030 | -1.34% | 2.27 | 2.42 | 2.24 | 0.00 |
| May 05 2024 | 2.37 | 0.010 | 0.23% | 2.37 | 2.39 | 2.33 | 0.00 |
| May 04 2024 | 2.36 | 0.030 | 1.43% | 2.33 | 2.38 | 2.32 | 0.00 |
| May 03 2024 | 2.33 | 0.130 | 6.11% | 2.20 | 2.35 | 2.18 | 0.00 |
| May 02 2024 | 2.20 | 0.030 | 1.16% | 2.17 | 2.21 | 2.12 | 0.00 |
| May 01 2024 | 2.17 | -0.100 | -4.51% | 2.26 | 2.27 | 2.12 | 0.00 |
| Apr 30 2024 | 2.27 | -0.100 | -4.13% | 2.37 | 2.40 | 2.21 | 0.00 |
| Apr 29 2024 | 2.37 | 0.030 | 1.17% | 2.27 | 2.38 | 0.938664 | 0.00 |
| Apr 28 2024 | 2.35 | -0.020 | -0.82% | 2.37 | 2.40 | 2.34 | 0.00 |
| Apr 27 2024 | 2.36 | -0.010 | -0.57% | 2.38 | 2.38 | 2.33 | 0.00 |
| Apr 26 2024 | 2.38 | -0.020 | -0.75% | 2.40 | 2.41 | 2.36 | 0.00 |
| Apr 25 2024 | 2.40 | 0.00 | 0.02% | 2.39 | 2.42 | 2.34 | 0.00 |
| Apr 24 2024 | 2.40 | -0.080 | -3.08% | 2.48 | 2.50 | 2.37 | 0.00 |
| Apr 23 2024 | 2.47 | -0.030 | -1.19% | 2.50 | 2.51 | 2.46 | 0.00 |
| Apr 22 2024 | 2.50 | 0.070 | 2.76% | 2.27 | 2.51 | 0.938664 | 0.00 |
| Apr 21 2024 | 2.43 | 0.00 | 0.11% | 2.43 | 2.46 | 2.41 | 0.00 |
| Apr 20 2024 | 2.43 | 0.030 | 1.42% | 2.38 | 2.45 | 2.36 | 0.00 |
| Apr 19 2024 | 2.40 | 0.020 | 0.80% | 2.37 | 2.45 | 2.25 | 0.00 |
| Apr 18 2024 | 2.38 | 0.090 | 3.73% | 2.30 | 2.39 | 2.27 | 0.00 |
| Apr 17 2024 | 2.29 | -0.100 | -4.09% | 2.40 | 2.42 | 2.24 | 0.00 |
| Apr 16 2024 | 2.39 | 0.010 | 0.50% | 2.38 | 2.41 | 2.32 | 0.00 |
| Apr 15 2024 | 2.38 | -0.080 | -3.29% | 2.27 | 2.50 | 2.24 | 0.00 |
| Apr 14 2024 | 2.46 | 0.00 | 0.11% | 2.42 | 2.51 | 2.35 | 0.00 |
| Apr 13 2024 | 2.46 | -0.060 | -2.56% | 2.52 | 2.56 | 2.34 | 0.00 |
| Apr 12 2024 | 2.52 | -0.080 | -3.11% | 2.60 | 2.65 | 2.47 | 0.00 |
| Apr 11 2024 | 2.60 | -0.010 | -0.53% | 2.61 | 2.64 | 2.59 | 0.00 |
| Apr 10 2024 | 2.62 | 0.070 | 2.95% | 2.54 | 2.64 | 2.49 | 0.00 |
| Apr 09 2024 | 2.54 | -0.080 | -3.21% | 2.63 | 2.63 | 2.51 | 0.00 |
| Apr 08 2024 | 2.63 | 0.070 | 2.78% | 2.27 | 2.67 | 2.24 | 0.00 |
| Apr 07 2024 | 2.55 | 0.020 | 0.64% | 2.53 | 2.58 | 2.53 | 0.00 |
| Apr 06 2024 | 2.54 | 0.040 | 1.48% | 2.49 | 2.56 | 2.48 | 0.00 |
| Apr 05 2024 | 2.50 | -0.020 | -0.65% | 2.52 | 2.53 | 2.44 | 0.00 |
| Apr 04 2024 | 2.52 | 0.080 | 3.41% | 2.43 | 2.54 | 2.40 | 0.00 |
| Apr 03 2024 | 2.43 | 0.010 | 0.39% | 2.43 | 2.47 | 2.39 | 0.00 |
| Apr 02 2024 | 2.43 | -0.170 | -6.38% | 2.59 | 2.59 | 2.39 | 0.00 |
| Apr 01 2024 | 2.59 | -0.040 | -1.59% | 2.27 | 2.59 | 2.24 | 0.00 |
| Mar 31 2024 | 2.63 | 0.060 | 2.25% | 2.57 | 2.63 | 2.57 | 0.00 |
| Mar 30 2024 | 2.57 | -0.010 | -0.30% | 2.59 | 2.60 | 2.57 | 0.00 |
| Mar 29 2024 | 2.58 | -0.030 | -1.07% | 2.61 | 2.62 | 2.55 | 0.00 |
| Mar 28 2024 | 2.61 | 0.060 | 2.52% | 2.56 | 2.64 | 2.54 | 0.00 |
| Mar 27 2024 | 2.55 | -0.030 | -1.07% | 2.57 | 2.63 | 2.52 | 0.00 |
| Mar 26 2024 | 2.57 | 0.010 | 0.43% | 2.56 | 2.62 | 2.55 | 0.00 |
| Mar 25 2024 | 2.56 | 0.080 | 3.34% | 2.27 | 2.61 | 2.24 | 0.00 |
| Mar 24 2024 | 2.48 | 0.110 | 4.53% | 2.37 | 2.49 | 2.36 | 0.00 |
| Mar 23 2024 | 2.37 | 0.030 | 1.24% | 2.35 | 2.43 | 2.33 | 0.00 |
| Mar 22 2024 | 2.34 | -0.060 | -2.45% | 2.41 | 2.45 | 2.30 | 0.00 |
| Mar 21 2024 | 2.40 | -0.070 | -2.93% | 2.47 | 2.49 | 2.38 | 0.00 |
| Mar 20 2024 | 2.47 | 0.200 | 8.60% | 2.27 | 2.49 | 2.23 | 0.00 |
| Mar 19 2024 | 2.28 | -0.200 | -8.19% | 2.48 | 2.50 | 2.26 | 0.00 |
| Mar 18 2024 | 2.48 | -0.020 | -0.82% | 2.27 | 2.51 | 0.938664 | 0.00 |
| Mar 17 2024 | 2.50 | 0.110 | 4.39% | 2.39 | 2.52 | 2.36 | 0.00 |
| Mar 16 2024 | 2.40 | -0.150 | -6.03% | 2.55 | 2.56 | 2.38 | 0.00 |
| Mar 15 2024 | 2.55 | -0.070 | -2.77% | 2.27 | 2.58 | 2.24 | 0.00 |
| Mar 14 2024 | 2.62 | -0.040 | -1.32% | 2.66 | 2.69 | 2.52 | 0.00 |
| Mar 13 2024 | 2.66 | 0.050 | 2.02% | 2.61 | 2.68 | 2.60 | 0.00 |
| Mar 12 2024 | 2.61 | 0.00 | -0.10% | 2.61 | 2.65 | 2.53 | 0.00 |
| Mar 11 2024 | 2.61 | 0.090 | 3.76% | 2.27 | 2.64 | 2.24 | 0.00 |
| Mar 10 2024 | 2.51 | 0.020 | 0.86% | 2.49 | 2.55 | 2.49 | 0.00 |
| Mar 09 2024 | 2.49 | 0.010 | 0.32% | 2.49 | 2.50 | 2.48 | 0.00 |
| Mar 08 2024 | 2.49 | 0.050 | 1.92% | 2.44 | 2.54 | 2.42 | 0.00 |
| Mar 07 2024 | 2.44 | 0.020 | 0.85% | 2.42 | 2.48 | 2.40 | 0.00 |
| Mar 06 2024 | 2.42 | 0.050 | 2.17% | 2.34 | 2.49 | 2.31 | 0.00 |
| Mar 05 2024 | 2.37 | -0.120 | -4.79% | 2.50 | 2.52 | 1.98 | 0.00 |
| Mar 04 2024 | 2.49 | 0.170 | 7.38% | 2.27 | 2.50 | 2.24 | 0.00 |
| Mar 03 2024 | 2.31 | 0.030 | 1.51% | 2.27 | 2.32 | 2.26 | 0.00 |
| Mar 02 2024 | 2.28 | -0.020 | -0.74% | 2.29 | 2.29 | 2.26 | 0.00 |
| Mar 01 2024 | 2.30 | 0.040 | 1.62% | 2.25 | 2.32 | 2.24 | 0.00 |
| Feb 29 2024 | 2.26 | -0.030 | -1.44% | 2.27 | 2.34 | 2.23 | 0.00 |
| Feb 28 2024 | 2.29 | 0.200 | 9.60% | 2.09 | 2.34 | 2.09 | 0.00 |
| Feb 27 2024 | 2.09 | 0.100 | 5.02% | 2.00 | 2.11 | 1.99 | 0.00 |
| Feb 26 2024 | 1.99 | 0.090 | 4.56% | 1.59 | 2.01 | 0.938664 | 0.00 |
| Feb 25 2024 | 1.91 | 0.010 | 0.45% | 1.90 | 1.91 | 1.89 | 0.00 |
| Feb 24 2024 | 1.90 | 0.020 | 1.33% | 1.87 | 1.90 | 1.86 | 0.00 |
| Feb 23 2024 | 1.87 | -0.010 | -0.78% | 1.89 | 1.90 | 1.86 | 0.00 |
| Feb 22 2024 | 1.89 | -0.020 | -1.21% | 1.91 | 1.92 | 1.88 | 0.00 |
| Feb 21 2024 | 1.91 | -0.020 | -0.92% | 1.93 | 1.93 | 1.87 | 0.00 |
| Feb 20 2024 | 1.93 | 0.010 | 0.74% | 1.92 | 1.95 | 1.87 | 0.00 |
| Feb 19 2024 | 1.91 | -0.010 | -0.61% | 1.59 | 1.94 | 1.58 | 0.00 |
| Feb 18 2024 | 1.93 | 0.010 | 0.63% | 1.91 | 1.94 | 1.89 | 0.00 |
| Feb 17 2024 | 1.91 | -0.020 | -0.88% | 1.93 | 1.93 | 1.87 | 0.00 |
| Feb 16 2024 | 1.93 | 0.010 | 0.40% | 1.92 | 1.95 | 1.91 | 0.00 |
| Feb 15 2024 | 1.92 | 0.00 | -0.16% | 1.93 | 1.95 | 1.90 | 0.00 |
| Feb 14 2024 | 1.93 | 0.080 | 4.15% | 1.85 | 1.93 | 1.83 | 0.00 |
| Feb 13 2024 | 1.85 | 0.00 | 0.20% | 1.84 | 1.86 | 1.80 | 0.00 |
