Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2,240.00 | -60.00 | -2.61% | 2,295.00 | 2,295.00 | 2,240.00 | 46,155 |
| May 09 2024 | 2,300.00 | -60.00 | -2.54% | 2,370.00 | 2,370.00 | 2,295.00 | 19,977 |
| May 08 2024 | 2,360.00 | -20.00 | -0.84% | 2,385.00 | 2,385.00 | 2,355.00 | 59,198 |
| May 07 2024 | 2,380.00 | 80.00 | 3.48% | 2,340.00 | 2,380.00 | 2,340.00 | 169,777 |
| May 03 2024 | 2,300.00 | 20.00 | 0.88% | 2,275.00 | 2,340.00 | 2,265.00 | 114,400 |
| May 02 2024 | 2,280.00 | 40.00 | 1.79% | 2,230.00 | 2,285.00 | 2,230.00 | 77,549 |
| May 01 2024 | 2,240.00 | 110.00 | 5.16% | 2,160.00 | 2,240.00 | 2,160.00 | 292,113 |
| Apr 30 2024 | 2,130.00 | -50.00 | -2.29% | 2,165.00 | 2,180.00 | 2,120.00 | 87,103 |
| Apr 29 2024 | 2,180.00 | 20.00 | 0.93% | 2,225.00 | 2,225.00 | 2,175.00 | 64,054 |
| Apr 26 2024 | 2,160.00 | -80.00 | -3.57% | 2,250.00 | 2,250.00 | 2,160.00 | 75,213 |
| Apr 25 2024 | 2,240.00 | -50.00 | -2.18% | 2,275.00 | 2,275.00 | 2,240.00 | 60,888 |
| Apr 24 2024 | 2,290.00 | 60.00 | 2.69% | 2,210.00 | 2,290.00 | 2,210.00 | 82,768 |
| Apr 23 2024 | 2,230.00 | -10.00 | -0.45% | 2,210.00 | 2,230.00 | 2,210.00 | 15,873 |
| Apr 22 2024 | 2,240.00 | 20.00 | 0.90% | 2,215.00 | 2,240.00 | 2,210.00 | 28,607 |
| Apr 19 2024 | 2,220.00 | -20.00 | -0.89% | 2,190.00 | 2,230.00 | 2,190.00 | 559,581 |
| Apr 18 2024 | 2,240.00 | 20.00 | 0.90% | 2,200.00 | 2,240.00 | 2,185.00 | 37,762 |
| Apr 17 2024 | 2,220.00 | 40.00 | 1.83% | 2,180.00 | 2,220.00 | 2,175.00 | 113,819 |
| Apr 16 2024 | 2,180.00 | -20.00 | -0.91% | 2,205.00 | 2,205.00 | 2,180.00 | 146,933 |
| Apr 15 2024 | 2,200.00 | 50.00 | 2.33% | 2,160.00 | 2,200.00 | 2,160.00 | 486,645 |
| Apr 12 2024 | 2,150.00 | -10.00 | -0.46% | 2,155.00 | 2,160.00 | 2,150.00 | 73,723 |
| Apr 11 2024 | 2,160.00 | 0.00 | 0.00% | 2,175.00 | 2,175.00 | 2,155.00 | 34,222 |
| Apr 10 2024 | 2,160.00 | -20.00 | -0.92% | 2,165.00 | 2,175.00 | 2,160.00 | 32,651 |
| Apr 09 2024 | 2,180.00 | 0.00 | 0.00% | 2,200.00 | 2,200.00 | 2,180.00 | 99,356 |
| Apr 08 2024 | 2,180.00 | -20.00 | -0.91% | 2,185.00 | 2,200.00 | 2,180.00 | 22,917 |
| Apr 05 2024 | 2,200.00 | -30.00 | -1.35% | 2,175.00 | 2,220.00 | 2,175.00 | 57,597 |
| Apr 04 2024 | 2,230.00 | 50.00 | 2.29% | 2,175.00 | 2,230.00 | 2,175.00 | 16,735 |
| Apr 03 2024 | 2,180.00 | -10.00 | -0.46% | 2,220.00 | 2,220.00 | 2,180.00 | 168,679 |
| Apr 02 2024 | 2,190.00 | -10.00 | -0.45% | 2,220.00 | 2,220.00 | 2,190.00 | 154,713 |
| Mar 28 2024 | 2,200.00 | -40.00 | -1.79% | 2,220.00 | 2,220.00 | 2,200.00 | 135,928 |
| Mar 27 2024 | 2,240.00 | 40.00 | 1.82% | 2,220.00 | 2,240.00 | 2,220.00 | 20,849 |
| Mar 26 2024 | 2,200.00 | -30.00 | -1.35% | 2,220.00 | 2,220.00 | 2,200.00 | 101,208 |
| Mar 25 2024 | 2,230.00 | 10.00 | 0.45% | 2,215.00 | 2,230.00 | 2,215.00 | 48,886 |
| Mar 22 2024 | 2,220.00 | 20.00 | 0.91% | 2,215.00 | 2,220.00 | 2,215.00 | 278,363 |
| Mar 21 2024 | 2,200.00 | -20.00 | -0.90% | 2,220.00 | 2,220.00 | 2,200.00 | 17,959 |
| Mar 20 2024 | 2,220.00 | 10.00 | 0.45% | 2,225.00 | 2,225.00 | 2,220.00 | 65,658 |
| Mar 19 2024 | 2,210.00 | -30.00 | -1.34% | 2,250.00 | 2,250.00 | 2,210.00 | 32,194 |
| Mar 18 2024 | 2,240.00 | -20.00 | -0.88% | 2,245.00 | 2,250.00 | 2,240.00 | 25,134 |
| Mar 15 2024 | 2,260.00 | 20.00 | 0.89% | 2,245.00 | 2,260.00 | 2,245.00 | 70,348 |
| Mar 14 2024 | 2,240.00 | 30.00 | 1.36% | 2,220.00 | 2,240.00 | 2,220.00 | 60,984 |
| Mar 13 2024 | 2,210.00 | -60.00 | -2.64% | 2,250.00 | 2,250.00 | 2,210.00 | 21,037 |
| Mar 12 2024 | 2,270.00 | 110.00 | 5.09% | 2,180.00 | 2,270.00 | 2,180.00 | 70,549 |
| Mar 11 2024 | 2,160.00 | 10.00 | 0.47% | 2,135.00 | 2,185.00 | 2,135.00 | 42,679 |
| Mar 08 2024 | 2,150.00 | 50.00 | 2.38% | 2,085.00 | 2,150.00 | 2,085.00 | 168,728 |
| Mar 07 2024 | 2,100.00 | 30.00 | 1.45% | 2,080.00 | 2,100.00 | 2,080.00 | 476,322 |
| Mar 06 2024 | 2,070.00 | -20.00 | -0.96% | 2,060.00 | 2,075.00 | 2,060.00 | 245,256 |
| Mar 05 2024 | 2,090.00 | 10.00 | 0.48% | 2,115.00 | 2,115.00 | 2,060.00 | 42,975 |
| Mar 04 2024 | 2,080.00 | -30.00 | -1.42% | 2,165.00 | 2,170.00 | 2,080.00 | 57,569 |
| Mar 01 2024 | 2,110.00 | 10.00 | 0.48% | 2,120.00 | 2,120.00 | 2,105.00 | 41,770 |
| Feb 29 2024 | 2,100.00 | 0.00 | 0.00% | 2,125.00 | 2,125.00 | 2,100.00 | 23,526 |
| Feb 28 2024 | 2,100.00 | -30.00 | -1.41% | 2,125.00 | 2,125.00 | 2,100.00 | 83,009 |
| Feb 27 2024 | 2,130.00 | -10.00 | -0.47% | 2,140.00 | 2,140.00 | 2,125.00 | 20,528 |
| Feb 26 2024 | 2,140.00 | 0.00 | 0.00% | 2,135.00 | 2,140.00 | 2,135.00 | 83,740 |
| Feb 23 2024 | 2,140.00 | -10.00 | -0.47% | 2,125.00 | 2,140.00 | 2,125.00 | 161,681 |
| Feb 22 2024 | 2,150.00 | 0.00 | 0.00% | 2,125.00 | 2,150.00 | 2,125.00 | 14,973 |
| Feb 21 2024 | 2,150.00 | 30.00 | 1.42% | 2,135.00 | 2,150.00 | 2,135.00 | 63,790 |
| Feb 20 2024 | 2,120.00 | -30.00 | -1.40% | 2,125.00 | 2,135.00 | 2,120.00 | 84,318 |
| Feb 19 2024 | 2,150.00 | 10.00 | 0.47% | 2,135.00 | 2,150.00 | 2,125.00 | 17,218 |
| Feb 16 2024 | 2,140.00 | 10.00 | 0.47% | 2,135.00 | 2,140.00 | 2,125.00 | 50,070 |
| Feb 15 2024 | 2,130.00 | 30.00 | 1.43% | 2,080.00 | 2,135.00 | 2,080.00 | 111,486 |
| Feb 14 2024 | 2,100.00 | 40.00 | 1.94% | 2,025.00 | 2,100.00 | 2,020.00 | 109,438 |
| Feb 13 2024 | 2,060.00 | -10.00 | -0.48% | 2,080.00 | 2,080.00 | 1,995.00 | 404,113 |
| Feb 12 2024 | 2,070.00 | -60.00 | -2.82% | 2,125.00 | 2,135.00 | 2,070.00 | 260,207 |
