Crcam Atl ven C (CRAV)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 4.36681222707 | 91.6 | 96.89 | 89.15 | 956 | 92.26595188 | DE |
| 4 | -2.65 | -2.69720101781 | 98.25 | 100.98 | 89.15 | 740 | 95.9223246 | DE |
| 12 | 8.61 | 9.89768938959 | 86.99 | 102.52 | 85.2 | 595 | 95.18571574 | DE |
| 26 | 16.4 | 20.7070707071 | 79.2 | 102.52 | 77.04 | 622 | 89.12380859 | DE |
| 52 | 10.6 | 12.4705882353 | 85 | 102.52 | 74.98 | 500 | 87.91779746 | DE |
| 156 | 9.51 | 11.0465791613 | 86.09 | 102.52 | 64.16 | 405 | 84.09211517 | DE |
| 260 | -46.4 | -32.676056338 | 142 | 145 | 64.16 | 395 | 91.97657123 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744648200 | 95 | 4.8 | 5.32 | 96.89 | 96.89 | 95 | 318 |
| 1744389000 | 90.2 | 0.1 | 0.11 | 90.1 | 90.2 | 90.1 | 16 |
| 1744302600 | 90.1 | 0.85 | 0.95 | 92.99 | 92.99 | 90.1 | 170 |
| 1744216200 | 89.25 | -3.75 | -4.03 | 90.5 | 90.8 | 89.15 | 731 |
| 1744129800 | 93 | 0.04 | 0.04 | 91.6 | 93 | 90.3 | 1819 |
| 1744043400 | 92.96 | -6.64 | -6.67 | 96.5 | 96.5 | 90 | 1868 |
| 1743787800 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 0 |
| 1743701400 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 0 |
| 1743615000 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 0 |
| 1743528600 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 0 |
| 1743442200 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 0 |
| 1743183000 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 0 |
| 1743096600 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 0 |
| 1743010200 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 0 |
| 1742923800 | 99.6 | 0.61 | 0.62 | 98.99 | 100.98 | 98.6 | 348 |
| 1742837400 | 98.99 | -0.01 | -0.01 | 99 | 99 | 97.5 | 391 |
| 1742578200 | 99 | 0.41 | 0.42 | 98.59 | 99 | 98.3 | 154 |
| 1742491800 | 98.59 | 0.99 | 1.01 | 97.8 | 98.59 | 97.8 | 44 |
| 1742405400 | 97.6 | -0.61 | -0.62 | 97.6 | 97.6 | 97.6 | 300 |
| 1742319000 | 98.21 | -0.04 | -0.04 | 98.25 | 98.25 | 97.45 | 534 |
| 1742232600 | 98.25 | 1 | 1.03 | 98.25 | 98.25 | 98.25 | 1 |
| 1741973400 | 97.25 | 0 | 0.00 | 97.25 | 97.3 | 97.25 | 310 |
| 1741887000 | 97.25 | -0.75 | -0.77 | 98 | 98 | 97.11 | 625 |
| 1741800600 | 98 | -1 | -1.01 | 99 | 99 | 98 | 330 |
| 1741714200 | 99 | -0.8 | -0.80 | 99.55 | 99.72 | 98.8 | 584 |
| 1741627800 | 99.8 | -0.2 | -0.20 | 99.6 | 100.78 | 99.6 | 151 |
| 1741368600 | 100 | 0 | 0.00 | 99.8 | 100.98 | 99.75 | 470 |
| 1741282200 | 100 | -0.4 | -0.40 | 100.4 | 101.3 | 99.9 | 575 |
| 1741195800 | 100.4 | -1 | -0.99 | 101.4 | 101.4 | 100.4 | 79 |
| 1741109400 | 101.4 | 0.8 | 0.80 | 100.6 | 101.4 | 99.61 | 754 |
| 1741023000 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 58 |
| 1740763800 | 100.6 | 0 | 0.00 | 100.6 | 102 | 100.6 | 560 |
| 1740677400 | 100.6 | 0.54 | 0.54 | 100.06 | 102 | 99.21 | 501 |
| 1740591000 | 100.06 | 0.04 | 0.04 | 99.88 | 102.52 | 99 | 424 |
| 1740504600 | 100.02 | 2.02 | 2.06 | 98 | 100.02 | 97.6 | 1917 |
| 1740418200 | 98 | 0 | 0.00 | 97.99 | 98.5 | 97.6 | 507 |
| 1740159000 | 98 | 0.44 | 0.45 | 97.6 | 98.5 | 97.6 | 649 |
| 1740072600 | 97.56 | -0.64 | -0.65 | 98.2 | 98.5 | 97.55 | 488 |
| 1739986200 | 98.2 | 1.2 | 1.24 | 97 | 98.2 | 97 | 538 |
| 1739899800 | 97 | -1 | -1.02 | 97.99 | 98.5 | 97 | 357 |
| 1739813400 | 98 | 3.49 | 3.69 | 94.6 | 98.44 | 94.6 | 946 |
| 1739554200 | 94.51 | 0.23 | 0.24 | 93 | 95 | 92.06 | 409 |
| 1739467800 | 94.28 | -0.02 | -0.02 | 93 | 95 | 91 | 1026 |
| 1739381400 | 94.3 | 0 | 0.00 | 94.3 | 94.3 | 94.3 | 0 |
| 1739295000 | 94.3 | 2.1 | 2.28 | 92.2 | 94.5 | 92.2 | 1213 |
| 1739208600 | 92.2 | 3.99 | 4.52 | 88.51 | 92.2 | 88.5 | 212 |
| 1738949400 | 88.21 | 0.53 | 0.60 | 87.68 | 91.44 | 86.71 | 1363 |
| 1738863000 | 87.68 | -0.01 | -0.01 | 87.68 | 87.69 | 87.68 | 213 |
| 1738776600 | 87.69 | 0.46 | 0.53 | 87.22 | 88.19 | 85.5 | 964 |
| 1738690200 | 87.23 | 0.13 | 0.15 | 88 | 88.1 | 87.05 | 677 |
| 1738603800 | 87.1 | -0.3 | -0.34 | 87.1 | 88.39 | 87.1 | 1139 |
| 1738344600 | 87.4 | 0.1 | 0.11 | 87.3 | 88.29 | 87.3 | 176 |
| 1738258200 | 87.3 | 1 | 1.16 | 86.4 | 87.3 | 86.4 | 199 |
| 1738171800 | 86.3 | 0.3 | 0.35 | 86.06 | 86.59 | 86.06 | 428 |
| 1738085400 | 86 | -0.05 | -0.06 | 86.05 | 86.05 | 85.79 | 348 |
| 1737999000 | 86.05 | -0.3 | -0.35 | 86.35 | 86.35 | 86.05 | 4 |
| 1737739800 | 86.35 | 0.74 | 0.86 | 85.85 | 86.35 | 85.2 | 677 |
| 1737653400 | 85.61 | 0.19 | 0.22 | 85.5 | 86 | 85.5 | 241 |
| 1737567000 | 85.42 | -1.58 | -1.82 | 85.41 | 85.43 | 85.41 | 93 |
| 1737480600 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
| 1737394200 | 87 | 2.8 | 3.33 | 85 | 88.5 | 84.99 | 773 |
| 1737135000 | 84.2 | 1 | 1.20 | 83.22 | 84.2 | 83.22 | 114 |
| 1737048600 | 83.2 | 0.18 | 0.22 | 83.16 | 83.24 | 83.16 | 189 |
| 1736962200 | 83.02 | 0.01 | 0.01 | 83.02 | 83.11 | 83.02 | 171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
