Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CRFB3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 11.14 | -0.41 | -3.55% | 11.55 | 11.61 | 11.13 | 4,192,600 |
| May 09 2024 | 11.55 | -0.40 | -3.35% | 11.82 | 11.82 | 11.43 | 4,013,800 |
| May 08 2024 | 11.95 | 0.31 | 2.66% | 11.84 | 11.98 | 11.44 | 10,738,300 |
| May 07 2024 | 11.64 | 0.42 | 3.74% | 11.30 | 11.68 | 11.26 | 6,825,100 |
| May 06 2024 | 11.22 | -0.13 | -1.15% | 11.41 | 11.41 | 11.13 | 3,837,200 |
| May 03 2024 | 11.35 | 0.22 | 1.98% | 11.42 | 11.47 | 11.19 | 6,505,500 |
| May 02 2024 | 11.13 | 0.02 | 0.18% | 11.33 | 11.45 | 11.13 | 3,952,000 |
| Apr 30 2024 | 11.11 | -0.54 | -4.64% | 11.58 | 11.58 | 11.05 | 6,809,400 |
| Apr 29 2024 | 11.65 | 0.10 | 0.87% | 11.67 | 11.69 | 11.53 | 3,119,500 |
| Apr 26 2024 | 11.55 | 0.36 | 3.22% | 11.35 | 11.63 | 11.27 | 6,381,300 |
| Apr 25 2024 | 11.19 | 0.01 | 0.09% | 11.18 | 11.32 | 10.98 | 26,668,500 |
| Apr 24 2024 | 11.18 | -0.18 | -1.58% | 11.59 | 11.64 | 11.10 | 7,638,300 |
| Apr 23 2024 | 11.36 | 0.13 | 1.16% | 11.11 | 11.42 | 11.01 | 3,979,800 |
| Apr 22 2024 | 11.23 | -0.15 | -1.32% | 11.33 | 11.44 | 11.17 | 2,157,500 |
| Apr 19 2024 | 11.38 | 0.05 | 0.44% | 11.27 | 11.72 | 11.27 | 3,254,600 |
| Apr 18 2024 | 11.33 | 0.12 | 1.07% | 11.26 | 11.33 | 11.08 | 3,370,300 |
| Apr 17 2024 | 11.21 | -0.26 | -2.27% | 11.59 | 11.63 | 11.20 | 4,693,100 |
| Apr 16 2024 | 11.47 | -0.50 | -4.18% | 11.81 | 11.83 | 11.47 | 5,814,100 |
| Apr 15 2024 | 11.97 | -0.13 | -1.07% | 12.07 | 12.10 | 11.79 | 7,098,800 |
| Apr 12 2024 | 12.10 | -0.51 | -4.04% | 12.50 | 12.50 | 11.66 | 9,631,200 |
| Apr 11 2024 | 12.61 | -0.35 | -2.70% | 12.87 | 12.88 | 12.44 | 4,930,400 |
| Apr 10 2024 | 12.96 | -0.50 | -3.71% | 13.32 | 13.40 | 12.88 | 7,638,300 |
| Apr 09 2024 | 13.46 | -0.26 | -1.90% | 13.74 | 13.85 | 13.45 | 7,860,200 |
| Apr 08 2024 | 13.72 | 0.32 | 2.39% | 13.80 | 14.13 | 13.59 | 6,303,900 |
| Apr 05 2024 | 13.40 | -0.24 | -1.76% | 13.67 | 13.72 | 13.24 | 3,560,100 |
| Apr 04 2024 | 13.64 | 0.18 | 1.34% | 13.55 | 14.20 | 13.51 | 8,348,200 |
| Apr 03 2024 | 13.46 | 0.35 | 2.67% | 13.07 | 13.54 | 13.02 | 4,030,600 |
| Apr 02 2024 | 13.11 | -0.31 | -2.31% | 13.41 | 13.43 | 13.11 | 4,636,600 |
| Apr 01 2024 | 13.42 | -0.19 | -1.40% | 13.65 | 13.70 | 13.20 | 3,293,400 |
| Mar 28 2024 | 13.61 | -0.24 | -1.73% | 13.85 | 13.85 | 13.46 | 7,884,200 |
| Mar 27 2024 | 13.85 | 0.33 | 2.44% | 13.58 | 13.97 | 13.45 | 4,142,100 |
| Mar 26 2024 | 13.52 | 0.11 | 0.82% | 13.41 | 13.65 | 13.16 | 6,395,500 |
| Mar 25 2024 | 13.41 | -0.10 | -0.74% | 13.59 | 13.72 | 13.34 | 4,835,400 |
| Mar 22 2024 | 13.51 | 0.19 | 1.43% | 13.29 | 13.52 | 12.99 | 5,422,600 |
| Mar 21 2024 | 13.32 | -0.04 | -0.30% | 13.48 | 13.67 | 13.25 | 6,159,800 |
| Mar 20 2024 | 13.36 | 0.57 | 4.46% | 12.80 | 13.50 | 12.79 | 11,307,800 |
| Mar 19 2024 | 12.79 | 0.18 | 1.43% | 12.67 | 12.85 | 12.42 | 4,967,500 |
| Mar 18 2024 | 12.61 | 0.28 | 2.27% | 12.43 | 12.65 | 12.27 | 6,495,000 |
| Mar 15 2024 | 12.33 | -0.18 | -1.44% | 12.60 | 12.63 | 12.32 | 6,829,300 |
| Mar 14 2024 | 12.51 | 0.31 | 2.54% | 12.08 | 12.59 | 12.08 | 6,408,300 |
| Mar 13 2024 | 12.20 | 0.25 | 2.09% | 11.95 | 12.35 | 11.87 | 5,289,900 |
| Mar 12 2024 | 11.95 | 0.28 | 2.40% | 11.72 | 12.18 | 11.72 | 6,151,100 |
| Mar 11 2024 | 11.67 | -0.15 | -1.27% | 11.66 | 11.81 | 11.54 | 7,118,700 |
| Mar 08 2024 | 11.82 | 0.05 | 0.42% | 11.64 | 11.97 | 11.55 | 6,964,600 |
| Mar 07 2024 | 11.77 | -0.08 | -0.68% | 11.80 | 11.89 | 11.61 | 3,688,300 |
| Mar 06 2024 | 11.85 | 0.48 | 4.22% | 11.49 | 11.98 | 11.38 | 8,291,800 |
| Mar 05 2024 | 11.37 | 0.00 | 0.00% | 11.32 | 11.64 | 11.29 | 3,739,800 |
| Mar 04 2024 | 11.37 | -0.31 | -2.65% | 11.70 | 11.70 | 11.26 | 3,897,700 |
| Mar 01 2024 | 11.68 | -0.41 | -3.39% | 12.08 | 12.20 | 11.57 | 7,482,500 |
| Feb 29 2024 | 12.09 | -0.13 | -1.06% | 12.14 | 12.17 | 11.96 | 6,721,100 |
| Feb 28 2024 | 12.22 | -0.48 | -3.78% | 12.62 | 12.63 | 12.13 | 5,776,000 |
| Feb 27 2024 | 12.70 | 0.35 | 2.83% | 12.49 | 12.84 | 12.44 | 6,334,600 |
| Feb 26 2024 | 12.35 | 0.04 | 0.32% | 12.31 | 12.54 | 12.23 | 2,305,600 |
| Feb 23 2024 | 12.31 | -0.52 | -4.05% | 12.88 | 12.88 | 12.27 | 6,606,700 |
| Feb 22 2024 | 12.83 | 0.29 | 2.31% | 12.61 | 13.09 | 12.46 | 14,737,900 |
| Feb 21 2024 | 12.54 | 0.49 | 4.07% | 11.98 | 12.54 | 11.78 | 9,502,900 |
| Feb 20 2024 | 12.05 | 1.21 | 11.16% | 11.11 | 12.07 | 11.09 | 16,102,200 |
| Feb 19 2024 | 10.84 | -0.29 | -2.61% | 10.99 | 11.08 | 10.76 | 8,531,700 |
| Feb 16 2024 | 11.13 | -0.12 | -1.07% | 11.40 | 11.40 | 11.05 | 6,031,200 |
| Feb 15 2024 | 11.25 | -0.29 | -2.51% | 11.56 | 11.71 | 11.25 | 5,005,000 |
| Feb 14 2024 | 11.54 | -0.23 | -1.95% | 11.60 | 11.65 | 11.43 | 5,217,000 |
