Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 50.50 | 0.70 | 1.41% | 49.80 | 52.00 | 49.50 | 1,915 |
| Apr 23 2024 | 49.80 | 0.50 | 1.01% | 49.305 | 49.80 | 49.30 | 1,941 |
| Apr 22 2024 | 49.30 | 1.14 | 2.37% | 49.00 | 49.50 | 48.22 | 675 |
| Apr 19 2024 | 48.16 | -1.84 | -3.68% | 50.30 | 50.30 | 48.10 | 1,336 |
| Apr 18 2024 | 50.00 | -0.19 | -0.38% | 50.19 | 50.19 | 50.00 | 77 |
| Apr 17 2024 | 50.19 | 0.19 | 0.38% | 49.50 | 50.19 | 49.50 | 360 |
| Apr 16 2024 | 50.00 | -2.25 | -4.31% | 49.69 | 50.70 | 49.69 | 213 |
| Apr 15 2024 | 52.25 | 0.75 | 1.46% | 52.20 | 52.30 | 51.81 | 786 |
| Apr 12 2024 | 51.50 | 0.50 | 0.98% | 51.11 | 51.50 | 51.11 | 709 |
| Apr 11 2024 | 51.00 | 0.76 | 1.51% | 50.50 | 51.50 | 50.00 | 727 |
| Apr 10 2024 | 50.24 | 0.29 | 0.58% | 50.01 | 50.50 | 50.00 | 361 |
| Apr 09 2024 | 49.95 | -1.05 | -2.06% | 51.00 | 51.50 | 49.00 | 770 |
| Apr 08 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 50.60 | 315 |
| Apr 05 2024 | 51.00 | 0.00 | 0.00% | 50.99 | 51.49 | 50.70 | 230 |
| Apr 04 2024 | 51.00 | 1.10 | 2.20% | 50.00 | 52.00 | 50.00 | 585 |
| Apr 03 2024 | 49.90 | 0.88 | 1.78% | 49.025 | 50.50 | 49.025 | 415 |
| Apr 02 2024 | 49.025 | 0.12 | 0.25% | 49.00 | 49.30 | 49.00 | 1,488 |
| Mar 28 2024 | 48.905 | 0.27 | 0.56% | 48.805 | 49.30 | 48.805 | 130 |
| Mar 27 2024 | 48.635 | -0.87 | -1.75% | 49.50 | 50.37 | 48.50 | 509 |
| Mar 26 2024 | 49.50 | 0.40 | 0.81% | 49.205 | 49.50 | 48.50 | 319 |
| Mar 25 2024 | 49.10 | 0.20 | 0.41% | 49.10 | 50.00 | 49.10 | 742 |
| Mar 22 2024 | 48.90 | 1.20 | 2.52% | 47.705 | 48.90 | 47.705 | 63 |
| Mar 21 2024 | 47.70 | 0.17 | 0.36% | 47.535 | 48.00 | 47.535 | 331 |
| Mar 20 2024 | 47.53 | -0.29 | -0.60% | 47.905 | 48.50 | 47.52 | 557 |
| Mar 19 2024 | 47.815 | -0.19 | -0.40% | 48.005 | 48.995 | 47.80 | 498 |
| Mar 18 2024 | 48.005 | -0.50 | -1.02% | 48.505 | 49.995 | 48.005 | 303 |
| Mar 15 2024 | 48.50 | 0.00 | 0.00% | 48.505 | 49.495 | 48.50 | 303 |
| Mar 14 2024 | 48.50 | -0.30 | -0.61% | 48.80 | 49.00 | 48.50 | 154 |
| Mar 13 2024 | 48.80 | -0.20 | -0.41% | 49.00 | 49.045 | 48.80 | 271 |
| Mar 12 2024 | 49.00 | 0.60 | 1.24% | 48.40 | 49.00 | 48.40 | 207 |
| Mar 11 2024 | 48.40 | 0.14 | 0.29% | 48.10 | 48.40 | 48.10 | 238 |
| Mar 08 2024 | 48.26 | -1.24 | -2.51% | 49.505 | 49.505 | 48.00 | 1,009 |
| Mar 07 2024 | 49.50 | 0.10 | 0.20% | 49.40 | 50.00 | 49.00 | 352 |
| Mar 06 2024 | 49.40 | -1.00 | -1.98% | 50.79 | 50.80 | 49.00 | 866 |
| Mar 05 2024 | 50.40 | -2.00 | -3.82% | 50.54 | 51.00 | 50.40 | 665 |
| Mar 04 2024 | 52.40 | 0.20 | 0.38% | 52.00 | 52.40 | 52.00 | 223 |
| Mar 01 2024 | 52.20 | -0.30 | -0.57% | 52.48 | 52.48 | 51.95 | 269 |
| Feb 29 2024 | 52.50 | 1.50 | 2.94% | 51.50 | 52.50 | 51.00 | 300 |
| Feb 28 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 0.00 |
| Feb 27 2024 | 51.00 | 0.00 | 0.00% | 51.20 | 52.00 | 51.00 | 1,322 |
| Feb 26 2024 | 51.00 | -1.01 | -1.94% | 52.01 | 52.02 | 51.00 | 719 |
| Feb 23 2024 | 52.01 | -0.99 | -1.87% | 53.00 | 53.00 | 52.01 | 211 |
| Feb 22 2024 | 53.00 | 0.74 | 1.42% | 52.27 | 53.00 | 52.27 | 459 |
| Feb 21 2024 | 52.26 | 0.02 | 0.04% | 52.24 | 52.26 | 52.24 | 177 |
| Feb 20 2024 | 52.24 | 0.19 | 0.37% | 52.05 | 53.00 | 52.05 | 889 |
| Feb 19 2024 | 52.05 | 0.28 | 0.54% | 51.98 | 52.90 | 51.98 | 1,070 |
| Feb 16 2024 | 51.77 | 0.27 | 0.52% | 51.51 | 51.77 | 51.51 | 359 |
| Feb 15 2024 | 51.50 | 0.50 | 0.98% | 51.01 | 51.50 | 51.01 | 404 |
| Feb 14 2024 | 51.00 | -0.51 | -0.99% | 51.49 | 51.51 | 51.00 | 699 |
| Feb 13 2024 | 51.51 | -0.42 | -0.81% | 51.93 | 52.00 | 51.50 | 327 |
| Feb 12 2024 | 51.93 | -0.35 | -0.67% | 52.28 | 52.28 | 51.60 | 208 |
| Feb 09 2024 | 52.28 | 0.68 | 1.32% | 51.60 | 52.44 | 51.50 | 1,398 |
| Feb 08 2024 | 51.60 | 0.10 | 0.19% | 51.50 | 51.60 | 51.50 | 370 |
| Feb 07 2024 | 51.50 | 1.49 | 2.98% | 51.50 | 51.60 | 50.80 | 1,012 |
| Feb 06 2024 | 50.01 | 0.00 | 0.00% | 50.01 | 50.01 | 50.01 | 96 |
| Feb 05 2024 | 50.01 | -1.19 | -2.32% | 51.20 | 51.38 | 50.00 | 2,049 |
| Feb 02 2024 | 51.20 | 0.56 | 1.11% | 50.70 | 51.20 | 50.70 | 303 |
| Feb 01 2024 | 50.64 | 0.64 | 1.28% | 50.01 | 50.64 | 50.00 | 263 |
| Jan 31 2024 | 50.00 | 0.00 | 0.00% | 50.01 | 50.01 | 49.505 | 571 |
| Jan 30 2024 | 50.00 | 1.50 | 3.09% | 48.505 | 50.00 | 48.505 | 584 |
| Jan 29 2024 | 48.50 | 0.50 | 1.04% | 48.50 | 48.50 | 48.50 | 62 |
| Jan 26 2024 | 48.00 | 0.00 | 0.00% | 48.005 | 48.025 | 48.00 | 574 |
