Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4,865.00 | -12.00 | -0.25% | 4,892.00 | 4,910.00 | 4,857.00 | 197,202 |
| May 09 2024 | 4,877.00 | 14.00 | 0.29% | 4,846.00 | 4,917.00 | 4,836.00 | 374,440 |
| May 08 2024 | 4,863.00 | 32.00 | 0.66% | 4,857.00 | 4,932.00 | 4,837.00 | 272,220 |
| May 07 2024 | 4,831.00 | 85.00 | 1.79% | 4,791.00 | 4,855.00 | 4,774.00 | 287,650 |
| May 03 2024 | 4,746.00 | 70.00 | 1.50% | 4,676.00 | 4,857.00 | 4,666.00 | 243,813 |
| May 02 2024 | 4,676.00 | 57.00 | 1.23% | 4,622.00 | 4,676.00 | 4,576.00 | 401,160 |
| May 01 2024 | 4,619.00 | 9.00 | 0.20% | 4,631.00 | 4,673.00 | 4,592.00 | 374,125 |
| Apr 30 2024 | 4,610.00 | -15.00 | -0.32% | 4,629.00 | 4,657.00 | 4,585.00 | 690,301 |
| Apr 29 2024 | 4,625.00 | -78.00 | -1.66% | 4,710.00 | 4,715.00 | 4,612.00 | 716,962 |
| Apr 26 2024 | 4,703.00 | 54.00 | 1.16% | 4,687.00 | 4,716.00 | 4,632.00 | 359,353 |
| Apr 25 2024 | 4,649.00 | -5.00 | -0.11% | 4,678.00 | 4,775.00 | 4,561.00 | 666,903 |
| Apr 24 2024 | 4,654.00 | -234.00 | -4.79% | 4,683.00 | 5,004.00 | 4,654.00 | 959,881 |
| Apr 23 2024 | 4,888.00 | -85.00 | -1.71% | 4,995.00 | 5,002.00 | 4,881.00 | 479,879 |
| Apr 22 2024 | 4,973.00 | 97.00 | 1.99% | 4,942.00 | 5,034.00 | 4,932.00 | 427,395 |
| Apr 19 2024 | 4,876.00 | 27.00 | 0.56% | 4,810.00 | 4,941.00 | 4,810.00 | 428,179 |
| Apr 18 2024 | 4,849.00 | -58.00 | -1.18% | 4,892.00 | 4,892.00 | 4,775.00 | 843,983 |
| Apr 17 2024 | 4,907.00 | 77.00 | 1.59% | 4,813.00 | 4,939.00 | 4,761.00 | 411,996 |
| Apr 16 2024 | 4,830.00 | 61.00 | 1.28% | 4,662.00 | 4,905.00 | 4,636.00 | 837,552 |
| Apr 15 2024 | 4,769.00 | 11.00 | 0.23% | 4,745.00 | 4,810.00 | 4,668.00 | 436,703 |
| Apr 12 2024 | 4,758.00 | 4.00 | 0.08% | 4,798.00 | 4,821.00 | 4,744.00 | 489,609 |
| Apr 11 2024 | 4,754.00 | -16.00 | -0.34% | 4,768.00 | 4,921.00 | 4,717.00 | 373,572 |
| Apr 10 2024 | 4,770.00 | 70.00 | 1.49% | 4,794.00 | 4,914.00 | 4,732.00 | 959,070 |
| Apr 09 2024 | 4,700.00 | 103.00 | 2.24% | 4,602.00 | 4,702.00 | 4,546.00 | 422,390 |
| Apr 08 2024 | 4,597.00 | 49.00 | 1.08% | 4,538.00 | 4,609.00 | 4,538.00 | 342,864 |
| Apr 05 2024 | 4,548.00 | -123.00 | -2.63% | 4,593.00 | 4,625.00 | 4,515.00 | 473,996 |
| Apr 04 2024 | 4,671.00 | -75.00 | -1.58% | 4,715.00 | 4,736.00 | 4,649.00 | 322,258 |
| Apr 03 2024 | 4,746.00 | -69.00 | -1.43% | 4,795.00 | 4,847.00 | 4,746.00 | 606,111 |
| Apr 02 2024 | 4,815.00 | -87.00 | -1.77% | 4,835.00 | 4,925.00 | 4,815.00 | 314,102 |
| Mar 28 2024 | 4,902.00 | 49.00 | 1.01% | 4,883.00 | 4,940.00 | 4,853.00 | 381,273 |
| Mar 27 2024 | 4,853.00 | 5.00 | 0.10% | 4,831.00 | 4,862.00 | 4,777.00 | 347,943 |
| Mar 26 2024 | 4,848.00 | -92.00 | -1.86% | 4,911.00 | 4,969.00 | 4,844.00 | 249,504 |
| Mar 25 2024 | 4,940.00 | -152.00 | -2.99% | 5,080.00 | 5,100.00 | 4,940.00 | 302,947 |
| Mar 22 2024 | 5,092.00 | 88.00 | 1.76% | 5,000.00 | 5,124.00 | 4,999.00 | 627,803 |
| Mar 21 2024 | 5,004.00 | 163.00 | 3.37% | 4,911.00 | 5,028.00 | 4,904.00 | 721,131 |
| Mar 20 2024 | 4,841.00 | 117.00 | 2.48% | 4,727.00 | 4,877.00 | 4,712.00 | 286,599 |
| Mar 19 2024 | 4,724.00 | -7.00 | -0.15% | 4,692.00 | 4,736.00 | 4,692.00 | 198,421 |
| Mar 18 2024 | 4,731.00 | 31.00 | 0.66% | 4,711.00 | 4,736.00 | 4,692.00 | 201,197 |
| Mar 15 2024 | 4,700.00 | 42.00 | 0.90% | 4,649.00 | 4,761.00 | 4,639.00 | 798,262 |
| Mar 14 2024 | 4,658.00 | -66.00 | -1.40% | 4,719.00 | 4,733.00 | 4,654.00 | 644,929 |
| Mar 13 2024 | 4,724.00 | 43.00 | 0.92% | 4,664.00 | 4,734.00 | 4,641.00 | 672,153 |
| Mar 12 2024 | 4,681.00 | -59.00 | -1.24% | 4,789.00 | 4,789.00 | 4,673.00 | 329,040 |
| Mar 11 2024 | 4,740.00 | 2.00 | 0.04% | 4,719.00 | 4,761.00 | 4,668.00 | 347,854 |
| Mar 08 2024 | 4,738.00 | -78.00 | -1.62% | 4,820.00 | 4,844.00 | 4,722.00 | 763,676 |
| Mar 07 2024 | 4,816.00 | 133.00 | 2.84% | 4,660.00 | 4,856.00 | 4,627.00 | 334,988 |
| Mar 06 2024 | 4,683.00 | 12.00 | 0.26% | 4,669.00 | 4,817.00 | 4,646.00 | 504,276 |
| Mar 05 2024 | 4,671.00 | -121.00 | -2.53% | 4,770.00 | 4,806.00 | 4,668.00 | 414,943 |
| Mar 04 2024 | 4,792.00 | -106.00 | -2.16% | 4,892.00 | 4,892.00 | 4,717.00 | 262,622 |
| Mar 01 2024 | 4,898.00 | 132.00 | 2.77% | 4,779.00 | 4,909.00 | 4,777.00 | 273,608 |
| Feb 29 2024 | 4,766.00 | 166.00 | 3.61% | 4,665.00 | 4,767.00 | 4,602.00 | 1,123,602 |
| Feb 28 2024 | 4,600.00 | -148.00 | -3.12% | 4,701.00 | 4,725.00 | 4,600.00 | 772,358 |
| Feb 27 2024 | 4,748.00 | -155.00 | -3.16% | 4,927.00 | 4,928.00 | 4,602.00 | 1,015,261 |
| Feb 26 2024 | 4,903.00 | -22.00 | -0.45% | 4,920.00 | 5,022.00 | 4,902.00 | 608,206 |
| Feb 23 2024 | 4,925.00 | 71.00 | 1.46% | 4,867.00 | 4,925.00 | 4,808.00 | 523,505 |
| Feb 22 2024 | 4,854.00 | -52.00 | -1.06% | 4,946.00 | 4,946.00 | 4,854.00 | 311,374 |
| Feb 21 2024 | 4,906.00 | -93.00 | -1.86% | 4,980.00 | 5,024.00 | 4,865.00 | 761,133 |
| Feb 20 2024 | 4,999.00 | 14.00 | 0.28% | 4,983.00 | 5,080.00 | 4,945.00 | 564,424 |
| Feb 19 2024 | 4,985.00 | -55.00 | -1.09% | 5,018.00 | 5,022.00 | 4,977.00 | 251,904 |
| Feb 16 2024 | 5,040.00 | 16.00 | 0.32% | 5,064.00 | 5,078.00 | 4,997.00 | 265,476 |
| Feb 15 2024 | 5,024.00 | 159.00 | 3.27% | 4,907.00 | 5,064.00 | 4,879.00 | 1,345,303 |
| Feb 14 2024 | 4,865.00 | 31.00 | 0.64% | 4,828.00 | 4,893.00 | 4,823.00 | 519,214 |
| Feb 13 2024 | 4,834.00 | -93.00 | -1.89% | 4,911.00 | 4,925.00 | 4,799.00 | 305,089 |
| Feb 12 2024 | 4,927.00 | -43.00 | -0.87% | 4,994.00 | 5,012.00 | 4,877.00 | 293,194 |
