Register for real-time alerts, custom portfolio, and market movers
CRIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 14.56 | -0.72 | -4.71% | 15.30 | 15.30 | 13.9914 | 20,190 |
| Apr 12 2024 | 15.28 | -0.62 | -3.90% | 15.91 | 16.2376 | 14.92 | 8,007 |
| Apr 11 2024 | 15.90 | 0.62 | 4.06% | 15.42 | 16.06 | 14.8499 | 16,147 |
| Apr 10 2024 | 15.28 | -0.30 | -1.93% | 15.35 | 15.35 | 15.0001 | 13,014 |
| Apr 09 2024 | 15.58 | -0.92 | -5.58% | 16.50 | 16.70 | 14.84 | 47,618 |
| Apr 08 2024 | 16.50 | -0.30 | -1.79% | 17.49 | 17.49 | 16.0101 | 40,389 |
| Apr 05 2024 | 16.80 | 0.79 | 4.93% | 15.84 | 16.80 | 15.0001 | 44,960 |
| Apr 04 2024 | 16.01 | 2.61 | 19.48% | 13.41 | 17.49 | 13.41 | 314,626 |
| Apr 03 2024 | 13.40 | 1.08 | 8.77% | 12.06 | 13.40 | 11.32 | 27,991 |
| Apr 02 2024 | 12.32 | -0.36 | -2.84% | 12.70 | 12.70 | 11.95 | 37,770 |
| Apr 01 2024 | 12.68 | 1.81 | 16.65% | 10.85 | 12.68 | 10.69 | 46,257 |
| Mar 28 2024 | 10.87 | 0.00 | 0.00% | 10.95 | 10.95 | 10.4098 | 23,493 |
| Mar 27 2024 | 10.87 | 0.78 | 7.73% | 10.14 | 10.88 | 10.08 | 40,119 |
| Mar 26 2024 | 10.09 | -0.74 | -6.83% | 10.70 | 10.83 | 10.02 | 24,749 |
| Mar 25 2024 | 10.83 | 0.03 | 0.28% | 10.80 | 10.94 | 10.51 | 7,421 |
| Mar 22 2024 | 10.80 | -0.03 | -0.28% | 10.83 | 11.0681 | 10.4201 | 16,055 |
| Mar 21 2024 | 10.83 | 0.50 | 4.84% | 10.26 | 11.00 | 10.26 | 15,071 |
| Mar 20 2024 | 10.33 | 0.11 | 1.08% | 10.22 | 10.33 | 10.03 | 16,212 |
| Mar 19 2024 | 10.22 | 0.07 | 0.69% | 10.13 | 10.40 | 10.01 | 7,245 |
| Mar 18 2024 | 10.15 | -0.15 | -1.46% | 10.19 | 10.30 | 10.12 | 10,096 |
| Mar 15 2024 | 10.30 | 0.11 | 1.08% | 10.15 | 10.36 | 10.07 | 11,360 |
| Mar 14 2024 | 10.19 | -0.05 | -0.49% | 10.20 | 10.4884 | 9.90 | 12,361 |
| Mar 13 2024 | 10.24 | 0.22 | 2.20% | 10.09 | 10.74 | 9.91 | 26,668 |
| Mar 12 2024 | 10.02 | -0.33 | -3.19% | 10.45 | 10.46 | 10.02 | 21,404 |
| Mar 11 2024 | 10.35 | -0.15 | -1.43% | 10.39 | 10.50 | 10.21 | 11,389 |
| Mar 08 2024 | 10.50 | 0.52 | 5.21% | 10.16 | 10.50 | 9.9228 | 28,208 |
| Mar 07 2024 | 9.98 | 0.22 | 2.25% | 10.01 | 10.29 | 9.75 | 12,238 |
| Mar 06 2024 | 9.76 | -0.54 | -5.24% | 10.54 | 10.62 | 9.76 | 28,552 |
| Mar 05 2024 | 10.30 | 0.60 | 6.14% | 9.70 | 10.46 | 9.70 | 26,298 |
| Mar 04 2024 | 9.704 | -0.37 | -3.63% | 10.19 | 10.36 | 9.704 | 16,880 |
| Mar 01 2024 | 10.07 | -0.12 | -1.18% | 10.20 | 10.27 | 9.8958 | 20,970 |
| Feb 29 2024 | 10.19 | 0.42 | 4.30% | 9.89 | 10.5507 | 9.7001 | 53,168 |
| Feb 28 2024 | 9.77 | -0.24 | -2.40% | 10.14 | 10.14 | 9.39 | 19,905 |
| Feb 27 2024 | 10.01 | 0.23 | 2.35% | 9.71 | 10.2578 | 9.23 | 24,571 |
| Feb 26 2024 | 9.78 | 0.27 | 2.84% | 9.40 | 9.85 | 9.40 | 25,306 |
| Feb 23 2024 | 9.51 | -0.32 | -3.26% | 9.99 | 9.99 | 9.04 | 34,674 |
| Feb 22 2024 | 9.83 | -0.44 | -4.28% | 10.15 | 10.2699 | 9.82 | 30,819 |
| Feb 21 2024 | 10.27 | 0.13 | 1.28% | 10.20 | 10.3488 | 10.0401 | 32,839 |
| Feb 20 2024 | 10.14 | -0.35 | -3.34% | 10.40 | 10.42 | 10.0801 | 12,037 |
| Feb 16 2024 | 10.49 | 0.27 | 2.64% | 10.32 | 10.51 | 10.20 | 34,484 |
| Feb 15 2024 | 10.22 | -0.07 | -0.68% | 10.15 | 10.5926 | 10.05 | 18,034 |
| Feb 14 2024 | 10.29 | 0.15 | 1.48% | 10.15 | 10.31 | 9.72 | 29,044 |
| Feb 13 2024 | 10.14 | -0.58 | -5.41% | 10.70 | 10.7779 | 10.14 | 14,815 |
| Feb 12 2024 | 10.72 | 0.31 | 2.98% | 10.50 | 11.2522 | 10.4262 | 18,790 |
| Feb 09 2024 | 10.41 | -0.24 | -2.25% | 10.33 | 10.505 | 9.8829 | 14,706 |
| Feb 08 2024 | 10.65 | 1.26 | 13.42% | 9.75 | 10.65 | 9.29 | 106,504 |
| Feb 07 2024 | 9.39 | -0.03 | -0.32% | 9.47 | 9.6227 | 9.17 | 18,264 |
| Feb 06 2024 | 9.42 | 0.93 | 10.95% | 8.49 | 9.5341 | 8.49 | 72,652 |
| Feb 05 2024 | 8.49 | -1.76 | -17.17% | 9.91 | 10.2809 | 8.24 | 96,640 |
| Feb 02 2024 | 10.25 | 0.05 | 0.49% | 10.12 | 10.44 | 10.03 | 22,170 |
| Feb 01 2024 | 10.20 | 0.30 | 3.03% | 9.93 | 10.355 | 9.93 | 25,636 |
| Jan 31 2024 | 9.90 | -0.10 | -1.00% | 10.00 | 10.24 | 9.6912 | 115,474 |
| Jan 30 2024 | 10.00 | 0.46 | 4.82% | 9.52 | 10.2242 | 9.52 | 83,937 |
| Jan 29 2024 | 9.54 | -0.75 | -7.29% | 10.10 | 10.25 | 9.53 | 13,701 |
| Jan 26 2024 | 10.29 | 0.65 | 6.74% | 9.64 | 10.39 | 9.5731 | 28,009 |
| Jan 25 2024 | 9.64 | 0.54 | 5.93% | 9.26 | 9.70 | 9.15 | 32,386 |
| Jan 24 2024 | 9.10 | -2.22 | -19.61% | 11.40 | 11.6602 | 9.06 | 170,099 |
| Jan 23 2024 | 11.32 | -0.02 | -0.18% | 11.63 | 11.66 | 11.3001 | 11,007 |
| Jan 22 2024 | 11.34 | -0.28 | -2.41% | 11.75 | 11.80 | 11.32 | 10,829 |
| Jan 19 2024 | 11.62 | -0.62 | -5.07% | 12.33 | 12.33 | 11.20 | 32,897 |
| Jan 18 2024 | 12.24 | -0.54 | -4.23% | 12.72 | 12.72 | 12.00 | 17,296 |
| Jan 17 2024 | 12.78 | 1.08 | 9.23% | 11.83 | 12.83 | 11.73 | 21,518 |
