Register for real-time alerts, custom portfolio, and market movers
CRSU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 135.02 | 0.52 | 0.39% | 134.50 | 137.00 | 134.20 | 549 |
| May 09 2024 | 134.50 | 0.00 | 0.00% | 134.50 | 134.50 | 134.50 | 1 |
| May 08 2024 | 134.50 | 1.66 | 1.25% | 133.80 | 135.00 | 133.32 | 278 |
| May 07 2024 | 132.84 | 0.36 | 0.27% | 133.00 | 133.50 | 132.80 | 157 |
| May 06 2024 | 132.48 | 1.46 | 1.11% | 131.02 | 132.50 | 131.02 | 146 |
| May 03 2024 | 131.02 | 6.02 | 4.82% | 125.50 | 137.00 | 125.50 | 811 |
| May 02 2024 | 125.00 | 0.50 | 0.40% | 124.98 | 125.00 | 124.98 | 56 |
| Apr 30 2024 | 124.50 | 2.50 | 2.05% | 122.00 | 124.50 | 122.00 | 236 |
| Apr 29 2024 | 122.00 | 1.50 | 1.24% | 120.50 | 122.00 | 120.50 | 248 |
| Apr 26 2024 | 120.50 | 1.52 | 1.28% | 119.02 | 120.50 | 119.02 | 161 |
| Apr 25 2024 | 118.98 | 2.98 | 2.57% | 116.00 | 119.50 | 116.00 | 882 |
| Apr 24 2024 | 116.00 | 1.00 | 0.87% | 114.98 | 116.00 | 114.98 | 100 |
| Apr 23 2024 | 115.00 | 1.00 | 0.88% | 114.48 | 115.00 | 114.00 | 1,074 |
| Apr 22 2024 | 114.00 | 0.00 | 0.00% | 113.00 | 114.00 | 113.00 | 77 |
| Apr 19 2024 | 114.00 | -0.72 | -0.63% | 114.82 | 116.00 | 112.00 | 1,079 |
| Apr 18 2024 | 114.72 | -0.30 | -0.26% | 115.02 | 115.98 | 114.72 | 248 |
| Apr 17 2024 | 115.02 | 0.00 | 0.00% | 115.02 | 116.00 | 115.00 | 285 |
| Apr 16 2024 | 115.02 | 0.52 | 0.45% | 114.88 | 116.48 | 114.88 | 674 |
| Apr 15 2024 | 114.50 | -0.50 | -0.43% | 115.00 | 116.00 | 113.50 | 1,084 |
| Apr 12 2024 | 115.00 | 1.50 | 1.32% | 113.52 | 115.50 | 113.52 | 292 |
| Apr 11 2024 | 113.50 | 0.48 | 0.42% | 113.02 | 113.50 | 113.02 | 149 |
| Apr 10 2024 | 113.02 | -0.78 | -0.69% | 113.80 | 114.00 | 113.00 | 291 |
| Apr 09 2024 | 113.80 | 0.30 | 0.26% | 113.50 | 114.00 | 113.50 | 327 |
| Apr 08 2024 | 113.50 | 0.50 | 0.44% | 113.02 | 113.50 | 113.02 | 86 |
| Apr 05 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 113.00 | 113.00 | 181 |
| Apr 04 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 114.50 | 113.00 | 364 |
| Apr 03 2024 | 113.00 | 1.50 | 1.35% | 111.50 | 113.00 | 111.50 | 1,318 |
| Apr 02 2024 | 111.50 | 0.50 | 0.45% | 110.00 | 112.00 | 110.00 | 748 |
| Mar 28 2024 | 111.00 | -0.48 | -0.43% | 111.48 | 112.48 | 111.00 | 271 |
| Mar 27 2024 | 111.48 | 0.00 | 0.00% | 111.48 | 112.00 | 111.48 | 298 |
| Mar 26 2024 | 111.48 | 0.48 | 0.43% | 110.48 | 111.50 | 110.48 | 410 |
| Mar 25 2024 | 111.00 | 1.00 | 0.91% | 110.00 | 111.00 | 109.48 | 228 |
| Mar 22 2024 | 110.00 | 1.54 | 1.42% | 108.46 | 110.00 | 108.46 | 131 |
| Mar 21 2024 | 108.46 | 0.00 | 0.00% | 108.44 | 108.46 | 107.50 | 60 |
| Mar 20 2024 | 108.46 | 3.46 | 3.30% | 104.20 | 108.46 | 104.20 | 592 |
| Mar 19 2024 | 105.00 | 0.78 | 0.75% | 104.24 | 105.00 | 104.24 | 189 |
| Mar 18 2024 | 104.22 | -3.78 | -3.50% | 108.02 | 109.00 | 102.00 | 626 |
| Mar 15 2024 | 108.00 | -2.24 | -2.03% | 110.24 | 110.26 | 107.50 | 1,733 |
| Mar 14 2024 | 110.24 | -2.76 | -2.44% | 113.22 | 113.22 | 110.24 | 495 |
| Mar 13 2024 | 113.00 | -2.00 | -1.74% | 115.00 | 115.00 | 113.00 | 192 |
| Mar 12 2024 | 115.00 | -0.50 | -0.43% | 115.50 | 115.50 | 114.50 | 128 |
| Mar 11 2024 | 115.50 | 0.50 | 0.43% | 115.00 | 115.50 | 113.00 | 336 |
| Mar 08 2024 | 115.00 | -0.50 | -0.43% | 115.50 | 115.50 | 115.00 | 99 |
| Mar 07 2024 | 115.50 | 0.00 | 0.00% | 115.50 | 115.50 | 115.50 | 34 |
| Mar 06 2024 | 115.50 | 0.00 | 0.00% | 115.50 | 115.50 | 115.50 | 1 |
| Mar 05 2024 | 115.50 | 0.00 | 0.00% | 115.50 | 115.50 | 115.50 | 41 |
| Mar 04 2024 | 115.50 | 0.00 | 0.00% | 115.50 | 115.50 | 115.50 | 26 |
| Mar 01 2024 | 115.50 | 2.50 | 2.21% | 113.00 | 115.50 | 113.00 | 145 |
| Feb 29 2024 | 113.00 | 1.48 | 1.33% | 111.66 | 113.50 | 111.66 | 119 |
| Feb 28 2024 | 111.52 | -3.98 | -3.45% | 115.52 | 116.00 | 111.50 | 927 |
| Feb 27 2024 | 115.50 | -0.50 | -0.43% | 116.00 | 116.00 | 115.50 | 264 |
| Feb 26 2024 | 116.00 | 0.00 | 0.00% | 116.02 | 116.02 | 116.00 | 101 |
| Feb 23 2024 | 116.00 | -0.50 | -0.43% | 116.52 | 116.52 | 116.00 | 176 |
| Feb 22 2024 | 116.50 | -0.50 | -0.43% | 117.00 | 117.50 | 116.50 | 90 |
| Feb 21 2024 | 117.00 | 0.38 | 0.33% | 116.32 | 117.00 | 116.32 | 299 |
| Feb 20 2024 | 116.62 | 0.12 | 0.10% | 116.50 | 117.50 | 116.50 | 343 |
| Feb 19 2024 | 116.50 | 0.00 | 0.00% | 116.50 | 116.50 | 116.50 | 0.00 |
| Feb 16 2024 | 116.50 | 0.48 | 0.41% | 116.04 | 116.50 | 116.04 | 95 |
| Feb 15 2024 | 116.02 | 0.02 | 0.02% | 116.00 | 116.02 | 116.00 | 146 |
| Feb 14 2024 | 116.00 | -1.02 | -0.87% | 117.06 | 118.00 | 116.00 | 249 |
| Feb 13 2024 | 117.02 | 0.02 | 0.02% | 117.02 | 117.02 | 117.02 | 66 |
| Feb 12 2024 | 117.00 | 1.00 | 0.86% | 116.02 | 117.00 | 116.02 | 151 |
