Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USDCRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 512.02669 | -0.44 | -0.09% | 512.02669 | 512.46844 | 512.02669 | 0 |
| May 10 2024 | 512.46844 | 0.50 | 0.10% | 509.75208 | 512.46844 | 509.75208 | 0 |
| May 09 2024 | 511.97242 | -0.02 | 0.00% | 512.15221 | 512.15221 | 511.97242 | 0 |
| May 08 2024 | 511.99493 | 0.53 | 0.10% | 512.38631 | 512.38631 | 511.99493 | 0 |
| May 07 2024 | 511.46073 | -0.21 | -0.04% | 511.46646 | 511.46646 | 511.46073 | 0 |
| May 06 2024 | 511.6754 | 1.48 | 0.29% | 509.97236 | 511.6754 | 510.00789 | 0 |
| May 05 2024 | 510.19744 | 0.52 | 0.10% | 510.19744 | 510.19744 | 509.67652 | 0 |
| May 04 2024 | 509.67652 | -1.22 | -0.24% | 509.67652 | 509.67652 | 509.67652 | 0 |
| May 03 2024 | 510.90 | 0.47 | 0.09% | 508.98552 | 510.90 | 508.98552 | 0 |
| May 02 2024 | 510.43151 | 0.21 | 0.04% | 508.24355 | 510.43151 | 508.24355 | 0 |
| May 01 2024 | 510.22512 | 1.63 | 0.32% | 511.55548 | 511.78109 | 510.22512 | 0 |
| Apr 30 2024 | 508.59785 | 6.91 | 1.38% | 501.9132 | 508.59785 | 501.9132 | 0 |
| Apr 29 2024 | 501.68378 | -7.68 | -1.51% | 508.98021 | 508.74982 | 501.68378 | 0 |
| Apr 27 2024 | 509.36784 | 0.00 | 0.00% | 509.36784 | 509.36784 | 509.36784 | 0 |
| Apr 26 2024 | 509.36784 | 0.00 | 0.00% | 509.36784 | 509.36784 | 509.36784 | 0 |
| Apr 26 2024 | 509.36784 | 6.66 | 1.32% | 502.54254 | 509.36784 | 502.54254 | 0 |
| Apr 25 2024 | 502.7089 | 1.04 | 0.21% | 500.86888 | 502.7089 | 500.86888 | 0 |
| Apr 24 2024 | 501.66566 | 0.44 | 0.09% | 499.27401 | 501.66566 | 499.27401 | 0 |
| Apr 23 2024 | 501.22329 | 0.26 | 0.05% | 500.14541 | 501.22329 | 500.14541 | 0 |
| Apr 22 2024 | 500.96556 | -0.14 | -0.03% | 501.88193 | 501.88193 | 500.96556 | 0 |
| Apr 21 2024 | 501.10116 | 0.00 | 0.00% | 501.10116 | 501.10116 | 501.10116 | 0 |
| Apr 20 2024 | 501.10116 | -1.14 | -0.23% | 501.10116 | 502.23785 | 501.10116 | 0 |
| Apr 19 2024 | 502.23785 | 1.24 | 0.25% | 502.79644 | 502.79644 | 502.23785 | 0 |
| Apr 18 2024 | 500.99749 | 1.30 | 0.26% | 499.62979 | 500.99749 | 499.62979 | 0 |
| Apr 17 2024 | 499.69536 | -0.90 | -0.18% | 501.03794 | 501.03794 | 499.69536 | 0 |
| Apr 16 2024 | 500.59964 | -0.01 | 0.00% | 502.70753 | 502.70753 | 500.59964 | 0 |
| Apr 15 2024 | 500.60958 | -6.39 | -1.26% | 508.28033 | 508.07273 | 500.60958 | 0 |
| Apr 14 2024 | 507.00398 | -0.96 | -0.19% | 507.00398 | 507.00398 | 507.00398 | 0 |
| Apr 13 2024 | 507.96541 | 0.00 | 0.00% | 507.96541 | 507.96541 | 507.96541 | 0 |
| Apr 12 2024 | 507.96541 | -0.46 | -0.09% | 508.55832 | 508.55832 | 507.96541 | 0 |
| Apr 11 2024 | 508.43034 | -0.20 | -0.04% | 514.35751 | 514.35751 | 508.43034 | 0 |
| Apr 10 2024 | 508.62902 | 0.32 | 0.06% | 508.85546 | 508.85546 | 508.62902 | 0 |
| Apr 09 2024 | 508.30772 | 0.83 | 0.16% | 507.60673 | 508.30772 | 507.60673 | 0 |
| Apr 08 2024 | 507.47821 | -1.29 | -0.25% | 509.37235 | 509.37235 | 507.47821 | 0 |
| Apr 07 2024 | 508.76383 | 0.45 | 0.09% | 508.76383 | 508.76383 | 508.31835 | 0 |
| Apr 06 2024 | 508.31835 | 0.00 | 0.00% | 508.31835 | 508.31835 | 508.31835 | 0 |
| Apr 05 2024 | 508.31835 | 10.19 | 2.05% | 509.89724 | 509.89724 | 508.31835 | 0 |
| Apr 04 2024 | 498.13005 | -2.77 | -0.55% | 498.13005 | 498.13005 | 498.13005 | 0 |
| Apr 03 2024 | 500.89727 | -0.83 | -0.16% | 500.6338 | 500.89727 | 500.6338 | 0 |
| Apr 02 2024 | 501.72406 | -1.07 | -0.21% | 501.71005 | 502.79614 | 501.71005 | 0 |
| Apr 01 2024 | 502.79614 | 0.46 | 0.09% | 502.79614 | 502.79614 | 502.79614 | 0 |
| Mar 31 2024 | 502.33763 | 0.00 | 0.00% | 502.33763 | 502.33763 | 502.33763 | 0 |
| Mar 30 2024 | 502.33763 | -0.65 | -0.13% | 502.33763 | 502.98957 | 502.33763 | 0 |
| Mar 29 2024 | 502.98957 | 0.14 | 0.03% | 503.33375 | 503.39447 | 502.98957 | 0 |
| Mar 28 2024 | 502.85311 | -5.54 | -1.09% | 508.3931 | 508.3931 | 502.85311 | 0 |
| Mar 27 2024 | 508.3884 | 4.35 | 0.86% | 505.44618 | 508.3884 | 505.1475 | 0 |
| Mar 26 2024 | 504.03987 | 1.57 | 0.31% | 502.01794 | 504.03987 | 502.01794 | 0 |
| Mar 25 2024 | 502.47451 | -3.39 | -0.67% | 508.09616 | 508.09616 | 502.47451 | 0 |
| Mar 24 2024 | 505.86773 | -2.01 | -0.40% | 505.86773 | 505.86773 | 505.86773 | 0 |
| Mar 23 2024 | 507.87548 | 0.00 | 0.00% | 507.87548 | 507.87548 | 507.87548 | 0 |
| Mar 22 2024 | 507.87548 | 5.04 | 1.00% | 505.61279 | 507.87548 | 505.61279 | 0 |
| Mar 21 2024 | 502.83451 | -0.42 | -0.08% | 498.93236 | 502.83451 | 499.01678 | 0 |
| Mar 20 2024 | 503.25139 | 0.45 | 0.09% | 502.09859 | 503.25139 | 502.09859 | 0 |
| Mar 19 2024 | 502.79973 | -7.32 | -1.44% | 510.37166 | 510.37166 | 502.79973 | 0 |
| Mar 18 2024 | 510.12056 | 0.34 | 0.07% | 509.84191 | 510.20267 | 508.75205 | 0 |
| Mar 17 2024 | 509.77871 | -0.02 | 0.00% | 509.80212 | 509.80212 | 509.77871 | 0 |
| Mar 16 2024 | 509.80212 | 0.12 | 0.02% | 509.80212 | 509.80212 | 509.6781 | 0 |
| Mar 15 2024 | 509.6781 | -1.16 | -0.23% | 513.69737 | 513.74222 | 509.6781 | 0 |
| Mar 14 2024 | 510.84213 | 0.42 | 0.08% | 510.15329 | 510.84213 | 510.15329 | 0 |
| Mar 13 2024 | 510.42133 | -0.99 | -0.19% | 511.99428 | 511.99428 | 510.42133 | 0 |
| Mar 12 2024 | 511.40909 | -0.08 | -0.01% | 511.80742 | 511.71382 | 511.40909 | 0 |
| Mar 11 2024 | 511.48463 | 0.19 | 0.04% | 510.8565 | 511.48463 | 510.8565 | 0 |
| Mar 10 2024 | 511.2958 | 0.00 | 0.00% | 511.2958 | 511.2958 | 511.2958 | 0 |
| Mar 09 2024 | 511.2958 | 0.00 | 0.00% | 511.2958 | 511.2958 | 511.2958 | 0 |
| Mar 08 2024 | 511.2958 | 1.34 | 0.26% | 509.68213 | 511.2958 | 509.68213 | 0 |
| Mar 07 2024 | 509.95462 | -3.90 | -0.76% | 512.85344 | 512.85344 | 509.95462 | 0 |
| Mar 06 2024 | 513.85307 | -0.10 | -0.02% | 514.10207 | 514.10207 | 513.85307 | 0 |
| Mar 05 2024 | 513.95041 | -0.31 | -0.06% | 514.3755 | 514.3755 | 513.95041 | 0 |
| Mar 04 2024 | 514.26175 | 3.97 | 0.78% | 510.97078 | 514.26175 | 510.97078 | 0 |
| Mar 03 2024 | 510.29526 | 0.00 | 0.00% | 510.29526 | 510.29526 | 510.29526 | 0 |
| Mar 02 2024 | 510.29526 | -1.46 | -0.29% | 510.29526 | 510.29526 | 510.29526 | 0 |
| Mar 01 2024 | 511.75918 | -0.46 | -0.09% | 512.63804 | 512.63804 | 511.75918 | 0 |
| Feb 29 2024 | 512.2191 | -0.98 | -0.19% | 513.59711 | 513.59711 | 512.2191 | 0 |
| Feb 28 2024 | 513.19905 | -1.13 | -0.22% | 515.33741 | 515.33741 | 513.19905 | 0 |
| Feb 27 2024 | 514.33385 | 0.43 | 0.08% | 514.12507 | 514.33385 | 514.12507 | 0 |
| Feb 26 2024 | 513.90245 | -0.74 | -0.14% | 515.05836 | 515.05836 | 513.90245 | 0 |
| Feb 25 2024 | 514.6444 | 0.00 | 0.00% | 514.6444 | 514.6444 | 514.6444 | 0 |
| Feb 24 2024 | 514.6444 | 0.00 | 0.00% | 514.6444 | 514.6444 | 514.6444 | 0 |
| Feb 23 2024 | 514.6444 | -0.30 | -0.06% | 516.19039 | 516.19039 | 514.6444 | 0 |
| Feb 22 2024 | 514.94672 | 1.59 | 0.31% | 512.09103 | 514.94672 | 512.09103 | 0 |
| Feb 21 2024 | 513.35472 | -0.91 | -0.18% | 513.5865 | 513.5865 | 513.35472 | 0 |
| Feb 20 2024 | 514.26428 | 0.12 | 0.02% | 514.77827 | 514.77827 | 514.26428 | 0 |
| Feb 19 2024 | 514.14549 | -2.30 | -0.45% | 516.31215 | 516.31215 | 514.14549 | 0 |
| Feb 18 2024 | 516.44629 | 0.00 | 0.00% | 516.44629 | 516.44629 | 516.44629 | 0 |
| Feb 17 2024 | 516.44629 | -0.19 | -0.04% | 516.44629 | 516.63804 | 516.44629 | 0 |
| Feb 16 2024 | 516.63804 | -0.87 | -0.17% | 516.31242 | 516.63804 | 516.31242 | 0 |
| Feb 15 2024 | 517.50465 | 0.20 | 0.04% | 516.28839 | 517.50465 | 516.28839 | 0 |
| Feb 14 2024 | 517.30337 | 0.60 | 0.12% | 519.8988 | 519.8988 | 517.30337 | 0 |
| Feb 13 2024 | 516.70308 | 0.04 | 0.01% | 516.86425 | 516.86425 | 516.70308 | 0 |
| Feb 12 2024 | 516.66751 | 0.41 | 0.08% | 515.57325 | 516.66751 | 515.68312 | 0 |
| Feb 11 2024 | 516.25469 | 0.00 | 0.00% | 516.25469 | 516.25469 | 516.25469 | 0 |
| Feb 10 2024 | 516.25469 | -0.34 | -0.06% | 516.25469 | 516.25469 | 516.25469 | 0 |
