Register to chat with like-minded investors on our interactive forums.
CRARY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 7.74 | 0.03 | 0.39% | 7.66 | 7.76 | 7.64 | 163,242 |
| Apr 24 2024 | 7.71 | 0.07 | 0.85% | 7.66 | 7.71 | 7.6302 | 292,523 |
| Apr 23 2024 | 7.645 | 0.09 | 1.12% | 7.63 | 7.67 | 7.62 | 65,504 |
| Apr 22 2024 | 7.56 | 0.16 | 2.16% | 7.53 | 7.58 | 7.51 | 59,581 |
| Apr 19 2024 | 7.40 | 0.06 | 0.82% | 7.415 | 7.44 | 7.3985 | 32,201 |
| Apr 18 2024 | 7.34 | 0.10 | 1.41% | 7.318 | 7.39 | 7.2905 | 119,700 |
| Apr 17 2024 | 7.238 | 0.05 | 0.67% | 7.26 | 7.29 | 7.204 | 182,769 |
| Apr 16 2024 | 7.19 | -0.05 | -0.69% | 7.16 | 7.19 | 7.12 | 228,476 |
| Apr 15 2024 | 7.24 | -0.02 | -0.21% | 7.36 | 7.36 | 7.24 | 76,939 |
| Apr 12 2024 | 7.255 | -0.14 | -1.83% | 7.28 | 7.2897 | 7.245 | 54,441 |
| Apr 11 2024 | 7.39 | -0.07 | -0.94% | 7.3375 | 7.44 | 7.26 | 90,521 |
| Apr 10 2024 | 7.46 | -0.14 | -1.84% | 7.49 | 7.53 | 7.455 | 354,832 |
| Apr 09 2024 | 7.60 | -0.04 | -0.52% | 7.64 | 7.64 | 7.55 | 153,697 |
| Apr 08 2024 | 7.64 | 0.06 | 0.79% | 7.63 | 7.65 | 7.60 | 60,246 |
| Apr 05 2024 | 7.58 | 0.07 | 0.93% | 7.50 | 7.60 | 7.49 | 186,326 |
| Apr 04 2024 | 7.51 | -0.05 | -0.66% | 7.66 | 7.68 | 7.51 | 200,257 |
| Apr 03 2024 | 7.56 | 0.14 | 1.89% | 7.51 | 7.58 | 7.51 | 279,243 |
| Apr 02 2024 | 7.42 | 0.02 | 0.27% | 7.43 | 7.444 | 7.40 | 143,354 |
| Apr 01 2024 | 7.40 | -0.02 | -0.27% | 7.21 | 7.47 | 7.21 | 131,296 |
| Mar 28 2024 | 7.42 | 0.11 | 1.53% | 7.41 | 7.45 | 7.39 | 125,002 |
| Mar 27 2024 | 7.308 | 0.01 | 0.11% | 7.2902 | 7.35 | 7.28 | 197,913 |
| Mar 26 2024 | 7.30 | 0.09 | 1.25% | 7.29 | 7.36 | 7.29 | 194,938 |
| Mar 25 2024 | 7.21 | 0.02 | 0.28% | 7.19 | 7.228 | 7.19 | 93,469 |
| Mar 22 2024 | 7.19 | -0.07 | -0.96% | 7.23 | 7.24 | 7.17 | 110,688 |
| Mar 21 2024 | 7.26 | 0.07 | 0.97% | 7.24 | 7.27 | 7.21 | 213,196 |
| Mar 20 2024 | 7.19 | 0.04 | 0.56% | 7.10 | 7.26 | 7.10 | 141,882 |
| Mar 19 2024 | 7.15 | 0.05 | 0.70% | 7.17 | 7.18 | 7.12 | 255,083 |
| Mar 18 2024 | 7.10 | 0.06 | 0.85% | 7.09 | 7.10 | 7.0798 | 106,876 |
| Mar 15 2024 | 7.04 | -0.03 | -0.42% | 7.01 | 7.05 | 7.00 | 191,422 |
| Mar 14 2024 | 7.07 | 0.03 | 0.43% | 7.08 | 7.08 | 7.02 | 122,728 |
| Mar 13 2024 | 7.04 | 0.01 | 0.14% | 7.06 | 7.09 | 7.04 | 95,229 |
| Mar 12 2024 | 7.03 | 0.03 | 0.43% | 7.04 | 7.055 | 7.00 | 231,358 |
| Mar 11 2024 | 7.00 | 0.08 | 1.16% | 6.97 | 7.03 | 6.95 | 200,338 |
| Mar 08 2024 | 6.92 | -0.05 | -0.72% | 6.952 | 6.97 | 6.91 | 162,238 |
| Mar 07 2024 | 6.97 | 0.15 | 2.20% | 6.93 | 6.98 | 6.917 | 181,005 |
| Mar 06 2024 | 6.82 | 0.08 | 1.19% | 6.774 | 6.82 | 6.76 | 140,189 |
| Mar 05 2024 | 6.74 | -0.07 | -1.03% | 6.785 | 6.81 | 6.74 | 195,457 |
| Mar 04 2024 | 6.81 | 0.01 | 0.15% | 6.74 | 6.82 | 6.74 | 189,866 |
| Mar 01 2024 | 6.80 | 0.10 | 1.49% | 6.782 | 6.80 | 6.73 | 191,382 |
| Feb 29 2024 | 6.70 | -0.04 | -0.59% | 6.77 | 6.77 | 6.6906 | 60,349 |
| Feb 28 2024 | 6.74 | -0.03 | -0.44% | 6.7502 | 6.7895 | 6.74 | 155,960 |
| Feb 27 2024 | 6.77 | 0.09 | 1.35% | 6.67 | 6.79 | 6.67 | 284,997 |
| Feb 26 2024 | 6.68 | -0.06 | -0.89% | 6.66 | 6.77 | 6.66 | 98,687 |
| Feb 23 2024 | 6.74 | -0.01 | -0.15% | 6.74 | 6.7795 | 6.72 | 95,648 |
| Feb 22 2024 | 6.75 | 0.01 | 0.15% | 6.72 | 6.81 | 6.72 | 135,281 |
| Feb 21 2024 | 6.74 | 0.07 | 1.05% | 6.735 | 6.75 | 6.701 | 209,728 |
| Feb 20 2024 | 6.67 | 0.16 | 2.46% | 6.685 | 6.70 | 6.65 | 163,245 |
| Feb 16 2024 | 6.51 | -0.03 | -0.46% | 6.555 | 6.57 | 6.51 | 290,205 |
| Feb 15 2024 | 6.54 | 0.04 | 0.62% | 6.505 | 6.59 | 6.505 | 78,316 |
| Feb 14 2024 | 6.50 | 0.05 | 0.78% | 6.45 | 6.55 | 6.45 | 59,131 |
| Feb 13 2024 | 6.45 | -0.10 | -1.53% | 6.44 | 6.494 | 6.43 | 144,449 |
| Feb 12 2024 | 6.55 | 0.02 | 0.31% | 6.50 | 6.56 | 6.45 | 195,937 |
| Feb 09 2024 | 6.53 | -0.06 | -0.91% | 6.58 | 6.59 | 6.51 | 169,859 |
| Feb 08 2024 | 6.59 | -0.41 | -5.86% | 6.63 | 6.65 | 6.51 | 123,587 |
| Feb 07 2024 | 7.00 | 0.00 | 0.00% | 6.95 | 7.05 | 6.90 | 135,310 |
| Feb 06 2024 | 7.00 | 0.00 | 0.00% | 6.96 | 7.00 | 6.96 | 157,746 |
| Feb 05 2024 | 7.00 | -0.06 | -0.85% | 6.98 | 7.00 | 6.95 | 288,529 |
| Feb 02 2024 | 7.06 | 0.03 | 0.43% | 7.04 | 7.07 | 7.01 | 150,615 |
| Feb 01 2024 | 7.03 | -0.14 | -1.95% | 7.0072 | 7.03 | 6.93 | 113,521 |
| Jan 31 2024 | 7.17 | -0.03 | -0.42% | 7.20 | 7.23 | 7.0909 | 416,758 |
| Jan 30 2024 | 7.20 | 0.03 | 0.42% | 7.19 | 7.21 | 7.1605 | 224,986 |
| Jan 29 2024 | 7.17 | -0.10 | -1.38% | 7.13 | 7.18 | 7.10 | 220,063 |
