Register for streaming realtime charts, analysis tools, and prices.
CRESY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 9.14 | -0.37 | -3.89% | 9.43 | 9.55 | 9.10 | 81,054 |
| Apr 23 2024 | 9.51 | -0.10 | -1.04% | 9.61 | 9.74 | 9.37 | 228,677 |
| Apr 22 2024 | 9.61 | 0.44 | 4.80% | 9.16 | 9.71 | 9.10 | 219,980 |
| Apr 19 2024 | 9.17 | 0.39 | 4.44% | 8.78 | 9.18 | 8.755 | 158,767 |
| Apr 18 2024 | 8.78 | 0.05 | 0.57% | 8.75 | 8.89 | 8.72 | 96,520 |
| Apr 17 2024 | 8.73 | -0.04 | -0.46% | 8.78 | 8.92 | 8.55 | 159,011 |
| Apr 16 2024 | 8.77 | -0.19 | -2.12% | 8.69 | 8.87 | 8.65 | 180,599 |
| Apr 15 2024 | 8.96 | -0.39 | -4.17% | 9.45 | 9.47 | 8.92 | 212,953 |
| Apr 12 2024 | 9.35 | -0.30 | -3.11% | 9.68 | 9.72 | 9.31 | 214,034 |
| Apr 11 2024 | 9.65 | 0.07 | 0.73% | 9.59 | 9.74 | 9.41 | 96,769 |
| Apr 10 2024 | 9.58 | -0.19 | -1.94% | 9.45 | 9.61 | 9.34 | 154,189 |
| Apr 09 2024 | 9.77 | 0.08 | 0.83% | 9.70 | 10.13 | 9.6781 | 307,707 |
| Apr 08 2024 | 9.69 | 0.09 | 0.94% | 9.89 | 9.9893 | 9.63 | 450,826 |
| Apr 05 2024 | 9.60 | 0.37 | 4.01% | 9.073 | 9.62 | 9.073 | 226,444 |
| Apr 04 2024 | 9.23 | 0.15 | 1.65% | 9.18 | 9.36 | 9.00 | 179,635 |
| Apr 03 2024 | 9.08 | 0.25 | 2.83% | 8.88 | 9.15 | 8.7774 | 153,312 |
| Apr 02 2024 | 8.83 | -0.14 | -1.56% | 8.89 | 8.9699 | 8.71 | 109,356 |
| Apr 01 2024 | 8.97 | 0.04 | 0.45% | 8.89 | 9.03 | 8.82 | 116,202 |
| Mar 28 2024 | 8.93 | 0.37 | 4.32% | 8.63 | 8.95 | 8.62 | 187,246 |
| Mar 27 2024 | 8.56 | -0.04 | -0.47% | 8.63 | 8.63 | 8.46 | 67,106 |
| Mar 26 2024 | 8.60 | -0.15 | -1.71% | 8.68 | 8.80 | 8.50 | 135,649 |
| Mar 25 2024 | 8.75 | -0.04 | -0.46% | 8.85 | 8.9596 | 8.70 | 176,935 |
| Mar 22 2024 | 8.79 | 0.05 | 0.57% | 8.73 | 8.86 | 8.59 | 149,032 |
| Mar 21 2024 | 8.74 | 0.30 | 3.55% | 8.53 | 8.79 | 8.3556 | 255,884 |
| Mar 20 2024 | 8.44 | 0.34 | 4.20% | 8.15 | 8.45 | 8.11 | 267,597 |
| Mar 19 2024 | 8.10 | -0.25 | -2.99% | 8.25 | 8.4525 | 8.08 | 208,168 |
| Mar 18 2024 | 8.35 | 0.37 | 4.64% | 8.00 | 8.46 | 7.98 | 281,767 |
| Mar 15 2024 | 7.98 | 0.07 | 0.88% | 7.93 | 7.985 | 7.87 | 56,986 |
| Mar 14 2024 | 7.91 | -0.21 | -2.59% | 8.12 | 8.13 | 7.90 | 105,651 |
| Mar 13 2024 | 8.12 | 0.14 | 1.75% | 7.98 | 8.3399 | 7.98 | 308,321 |
| Mar 12 2024 | 7.98 | 0.11 | 1.40% | 7.95 | 7.99 | 7.82 | 125,681 |
| Mar 11 2024 | 7.87 | -0.14 | -1.75% | 7.90 | 7.9738 | 7.74 | 187,462 |
| Mar 08 2024 | 8.01 | 0.09 | 1.14% | 7.99 | 8.041 | 7.845 | 131,126 |
| Mar 07 2024 | 7.92 | -0.18 | -2.22% | 7.99 | 8.10 | 7.85 | 157,568 |
| Mar 06 2024 | 8.10 | 0.38 | 4.92% | 7.80 | 8.13 | 7.76 | 261,279 |
| Mar 05 2024 | 7.72 | -0.01 | -0.13% | 7.91 | 7.91 | 7.67 | 112,749 |
| Mar 04 2024 | 7.73 | -0.12 | -1.53% | 8.20 | 8.315 | 7.72 | 260,999 |
| Mar 01 2024 | 7.85 | 0.02 | 0.26% | 7.80 | 8.1575 | 7.72 | 163,496 |
| Feb 29 2024 | 7.83 | 0.06 | 0.77% | 7.87 | 7.95 | 7.72 | 156,155 |
| Feb 28 2024 | 7.77 | -0.29 | -3.60% | 8.01 | 8.06 | 7.76 | 187,548 |
| Feb 27 2024 | 8.06 | -0.22 | -2.66% | 8.448 | 8.448 | 7.97 | 150,034 |
| Feb 26 2024 | 8.28 | 0.07 | 0.85% | 8.16 | 8.3727 | 8.01 | 243,799 |
| Feb 23 2024 | 8.21 | -0.13 | -1.56% | 8.34 | 8.42 | 8.12 | 177,020 |
| Feb 22 2024 | 8.34 | 0.07 | 0.85% | 8.28 | 8.595 | 8.17 | 170,474 |
| Feb 21 2024 | 8.27 | -0.13 | -1.55% | 8.40 | 8.48 | 8.24 | 147,120 |
| Feb 20 2024 | 8.40 | 0.01 | 0.12% | 8.32 | 8.57 | 8.22 | 278,480 |
| Feb 16 2024 | 8.39 | -0.03 | -0.36% | 8.76 | 8.87 | 8.36 | 175,539 |
| Feb 15 2024 | 8.42 | 0.25 | 3.06% | 8.29 | 8.54 | 8.15 | 221,952 |
| Feb 14 2024 | 8.17 | 0.18 | 2.25% | 7.92 | 8.25 | 7.92 | 197,244 |
| Feb 13 2024 | 7.99 | -0.21 | -2.56% | 8.04 | 8.13 | 7.92 | 146,717 |
| Feb 12 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.49 | 8.20 | 107,758 |
| Feb 09 2024 | 8.20 | 0.14 | 1.74% | 8.10 | 8.45 | 8.07 | 252,827 |
| Feb 08 2024 | 8.06 | -0.45 | -5.29% | 8.49 | 8.62 | 8.02 | 246,556 |
| Feb 07 2024 | 8.51 | -0.32 | -3.62% | 8.50 | 8.61 | 8.20 | 353,848 |
| Feb 06 2024 | 8.83 | -0.06 | -0.67% | 8.89 | 8.99 | 8.765 | 224,035 |
| Feb 05 2024 | 8.89 | -0.44 | -4.72% | 9.36 | 9.39 | 8.67 | 333,111 |
| Feb 02 2024 | 9.33 | -0.03 | -0.32% | 9.39 | 9.4753 | 9.28 | 100,828 |
| Feb 01 2024 | 9.36 | 0.22 | 2.41% | 9.14 | 9.44 | 9.10 | 146,759 |
| Jan 31 2024 | 9.14 | 0.05 | 0.55% | 9.26 | 9.33 | 9.0201 | 152,283 |
| Jan 30 2024 | 9.09 | -0.04 | -0.44% | 9.00 | 9.17 | 8.8502 | 118,479 |
| Jan 29 2024 | 9.13 | -0.22 | -2.35% | 9.44 | 9.50 | 9.09 | 150,979 |
| Jan 26 2024 | 9.35 | -0.09 | -0.95% | 9.50 | 9.50 | 9.26 | 163,068 |
