Register for real-time alerts, custom portfolio, and market movers
CRD.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.41 | 0.06 | 0.64% | 9.27 | 9.48 | 9.27 | 25,944 |
| May 17 2024 | 9.35 | 0.01 | 0.11% | 9.40 | 9.4599 | 9.29 | 38,347 |
| May 16 2024 | 9.34 | 0.13 | 1.41% | 9.02 | 9.355 | 9.02 | 34,820 |
| May 15 2024 | 9.21 | 0.26 | 2.91% | 9.04 | 9.24 | 8.95 | 59,214 |
| May 14 2024 | 8.95 | -0.11 | -1.21% | 9.13 | 9.19 | 8.81 | 70,204 |
| May 13 2024 | 9.06 | -0.22 | -2.37% | 9.36 | 9.5164 | 9.03 | 43,073 |
| May 10 2024 | 9.28 | -0.28 | -2.93% | 9.60 | 9.64 | 9.24 | 36,236 |
| May 09 2024 | 9.56 | 0.26 | 2.80% | 9.29 | 9.61 | 9.29 | 34,038 |
| May 08 2024 | 9.30 | 0.09 | 0.98% | 9.10 | 9.3699 | 9.10 | 27,468 |
| May 07 2024 | 9.21 | -0.01 | -0.11% | 9.24 | 9.38 | 9.17 | 32,787 |
| May 06 2024 | 9.22 | -0.13 | -1.39% | 9.11 | 9.35 | 9.01 | 58,473 |
| May 03 2024 | 9.35 | -0.48 | -4.88% | 9.89 | 9.89 | 8.95 | 80,642 |
| May 02 2024 | 9.83 | 0.38 | 4.02% | 9.53 | 10.31 | 9.53 | 99,076 |
| May 01 2024 | 9.45 | 0.17 | 1.83% | 9.37 | 9.68 | 9.305 | 71,861 |
| Apr 30 2024 | 9.28 | -0.16 | -1.69% | 9.49 | 9.53 | 9.14 | 77,906 |
| Apr 29 2024 | 9.44 | -0.31 | -3.18% | 9.62 | 9.92 | 9.38 | 81,299 |
| Apr 26 2024 | 9.75 | 0.18 | 1.88% | 9.58 | 9.89 | 9.48 | 82,250 |
| Apr 25 2024 | 9.57 | -0.10 | -1.03% | 9.81 | 9.81 | 9.50 | 62,626 |
| Apr 24 2024 | 9.67 | -0.20 | -2.03% | 9.81 | 9.8999 | 9.59 | 56,304 |
| Apr 23 2024 | 9.87 | -0.09 | -0.90% | 10.02 | 10.12 | 9.85 | 73,114 |
| Apr 22 2024 | 9.96 | 0.06 | 0.61% | 9.95 | 10.03 | 9.79 | 56,593 |
| Apr 19 2024 | 9.90 | 0.05 | 0.51% | 9.81 | 10.01 | 9.77 | 95,350 |
| Apr 18 2024 | 9.85 | 0.05 | 0.51% | 9.86 | 9.9944 | 9.775 | 72,169 |
| Apr 17 2024 | 9.80 | -0.06 | -0.61% | 9.83 | 10.00 | 9.73 | 72,132 |
| Apr 16 2024 | 9.86 | 0.02 | 0.20% | 9.84 | 9.95 | 9.65 | 67,088 |
| Apr 15 2024 | 9.84 | -0.11 | -1.11% | 10.07 | 10.15 | 9.82 | 107,709 |
| Apr 12 2024 | 9.95 | 0.28 | 2.90% | 9.67 | 10.0099 | 9.645 | 100,128 |
| Apr 11 2024 | 9.67 | -0.16 | -1.63% | 9.84 | 10.08 | 9.63 | 107,659 |
| Apr 10 2024 | 9.83 | 0.30 | 3.15% | 9.39 | 10.01 | 9.25 | 148,181 |
| Apr 09 2024 | 9.53 | 0.23 | 2.47% | 9.30 | 9.71 | 9.14 | 139,540 |
| Apr 08 2024 | 9.30 | 0.10 | 1.09% | 9.19 | 9.43 | 9.135 | 60,738 |
| Apr 05 2024 | 9.20 | -0.02 | -0.22% | 9.24 | 9.305 | 9.16 | 104,889 |
| Apr 04 2024 | 9.22 | 0.15 | 1.65% | 9.14 | 9.31 | 9.14 | 76,992 |
| Apr 03 2024 | 9.07 | 0.05 | 0.55% | 8.97 | 9.18 | 8.91 | 87,081 |
| Apr 02 2024 | 9.02 | 0.01 | 0.11% | 8.91 | 9.09 | 8.72 | 123,219 |
| Apr 01 2024 | 9.01 | -0.42 | -4.45% | 9.45 | 9.45 | 8.97 | 115,886 |
| Mar 28 2024 | 9.43 | 0.03 | 0.32% | 9.43 | 9.5192 | 9.32 | 108,948 |
| Mar 27 2024 | 9.40 | 0.21 | 2.29% | 9.22 | 9.68 | 9.22 | 180,999 |
| Mar 26 2024 | 9.19 | 0.05 | 0.55% | 9.18 | 9.49 | 9.11 | 131,574 |
| Mar 25 2024 | 9.14 | -0.06 | -0.65% | 9.07 | 9.38 | 8.78 | 211,046 |
| Mar 22 2024 | 9.20 | 0.19 | 2.11% | 9.06 | 9.26 | 8.965 | 116,944 |
| Mar 21 2024 | 9.01 | -0.03 | -0.33% | 9.12 | 9.13 | 8.86 | 118,856 |
| Mar 20 2024 | 9.04 | 0.24 | 2.73% | 8.72 | 9.27 | 8.68 | 148,828 |
| Mar 19 2024 | 8.80 | 0.01 | 0.11% | 8.74 | 8.97 | 8.57 | 176,369 |
| Mar 18 2024 | 8.79 | 0.15 | 1.74% | 8.59 | 8.8689 | 8.40 | 206,310 |
| Mar 15 2024 | 8.64 | 0.06 | 0.70% | 8.58 | 8.69 | 8.50 | 302,279 |
| Mar 14 2024 | 8.58 | 0.56 | 6.98% | 8.10 | 8.67 | 8.00 | 348,133 |
| Mar 13 2024 | 8.02 | -0.15 | -1.84% | 8.21 | 8.4099 | 7.95 | 149,551 |
| Mar 12 2024 | 8.17 | 0.25 | 3.16% | 7.92 | 8.269 | 7.75 | 143,608 |
| Mar 11 2024 | 7.92 | -0.17 | -2.10% | 7.98 | 7.98 | 7.55 | 288,611 |
| Mar 08 2024 | 8.09 | -0.21 | -2.53% | 8.36 | 8.66 | 7.97 | 215,275 |
| Mar 07 2024 | 8.30 | -0.33 | -3.82% | 8.63 | 8.86 | 8.07 | 277,160 |
| Mar 06 2024 | 8.63 | -0.36 | -4.00% | 8.88 | 9.33 | 8.50 | 405,202 |
| Mar 05 2024 | 8.99 | -3.53 | -28.19% | 10.47 | 10.47 | 8.64 | 325,377 |
| Mar 04 2024 | 12.52 | 0.50 | 4.16% | 11.96 | 12.76 | 11.96 | 107,049 |
| Mar 01 2024 | 12.02 | 0.31 | 2.65% | 11.75 | 12.19 | 11.74 | 71,179 |
| Feb 29 2024 | 11.71 | -0.16 | -1.35% | 12.03 | 12.05 | 11.67 | 289,752 |
| Feb 28 2024 | 11.87 | -0.41 | -3.34% | 12.34 | 12.34 | 11.83 | 58,653 |
| Feb 27 2024 | 12.28 | -1.09 | -8.15% | 13.50 | 13.606 | 12.19 | 141,052 |
| Feb 26 2024 | 13.37 | 0.62 | 4.86% | 12.74 | 13.575 | 12.70 | 171,899 |
| Feb 23 2024 | 12.75 | 0.12 | 0.95% | 12.64 | 12.80 | 12.49 | 65,863 |
| Feb 22 2024 | 12.63 | -0.12 | -0.94% | 12.75 | 12.7976 | 12.57 | 49,586 |
| Feb 21 2024 | 12.75 | -0.28 | -2.15% | 13.05 | 13.05 | 12.67 | 36,338 |
