Business Insurance

Login  |  Register Subscribe



FT Skybridge Crypto Industry and Digital Economy (NY: CRPT )

10.26 -0.07 (-0.69%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 09, 2024 9.990 10.42 9.980 10.33 18,514 +0.58(+5.95%)
Sep 06, 2024 10.50 10.57 9.680 9.750 39,101 -0.52(-5.06%)
Sep 05, 2024 10.42 10.65 10.24 10.27 23,273 -0.19(-1.82%)
Sep 04, 2024 10.39 10.71 10.22 10.46 73,745 -0.10(-0.95%)
Sep 03, 2024 11.39 11.39 10.50 10.56 47,384 -0.89(-7.77%)
Aug 30, 2024 11.77 11.77 11.34 11.45 28,850 -0.16(-1.38%)
Aug 29, 2024 11.92 12.15 11.59 11.61 20,139 +0.05(+0.43%)
Aug 28, 2024 11.95 11.97 11.48 11.56 23,733 -0.52(-4.30%)
Aug 27, 2024 12.20 12.27 11.95 12.08 71,991 -0.47(-3.75%)
Aug 26, 2024 12.81 12.81 12.55 12.55 35,312 -0.40(-3.09%)
Aug 23, 2024 12.17 13.00 12.11 12.95 25,000 +0.92(+7.65%)
Aug 22, 2024 12.46 12.50 12.00 12.03 13,117 -0.36(-2.91%)
Aug 21, 2024 12.00 12.50 11.91 12.39 17,735 +0.40(+3.34%)
Aug 20, 2024 12.24 12.36 11.70 11.99 25,624 +0.05(+0.42%)
Aug 19, 2024 11.80 12.01 11.75 11.94 18,688 +0.28(+2.40%)
Aug 16, 2024 11.46 11.85 11.46 11.66 13,599 +0.27(+2.37%)
Aug 15, 2024 11.40 11.92 11.36 11.39 37,860 +0.21(+1.88%)
Aug 14, 2024 11.46 11.64 11.18 11.18 15,701 -0.18(-1.58%)
Aug 13, 2024 11.16 11.60 11.09 11.36 33,742 +0.23(+2.07%)
Aug 12, 2024 11.42 11.58 11.12 11.13 21,298 -0.45(-3.89%)
Aug 09, 2024 11.63 11.70 11.40 11.58 40,852 -0.10(-0.86%)
Aug 08, 2024 11.17 11.75 11.05 11.68 52,779 +0.91(+8.45%)
Aug 07, 2024 11.95 11.95 10.71 10.77 57,508 -0.76(-6.59%)
Aug 06, 2024 11.40 11.87 10.95 11.53 115,638 +0.39(+3.50%)
Aug 05, 2024 10.80 11.50 8.500 11.14 213,036 -0.86(-7.17%)
Aug 02, 2024 12.61 13.00 11.91 12.00 297,641 -1.07(-8.19%)
Aug 01, 2024 13.89 14.00 12.60 13.07 89,626 -0.78(-5.63%)
Jul 31, 2024 14.11 14.46 13.62 13.85 49,838 -0.04(-0.29%)
Jul 30, 2024 14.19 14.33 13.61 13.89 41,829 -0.30(-2.11%)
Jul 29, 2024 15.22 15.66 14.03 14.19 188,900 -0.68(-4.57%)
Jul 26, 2024 14.70 15.35 14.41 14.87 68,049 +0.89(+6.37%)
Jul 25, 2024 14.45 14.51 13.66 13.98 79,214 -0.92(-6.17%)
Jul 24, 2024 15.42 15.66 14.50 14.90 42,846 -0.67(-4.30%)
Jul 23, 2024 15.88 16.20 15.30 15.57 51,431 -0.53(-3.29%)
Jul 22, 2024 16.10 16.39 15.25 16.10 124,680 +0.15(+0.94%)
Jul 19, 2024 14.70 16.12 14.56 15.95 62,710 +1.60(+11.15%)
Jul 18, 2024 15.94 15.94 14.25 14.35 110,609 -1.13(-7.30%)
Jul 17, 2024 16.00 16.64 15.10 15.48 146,584 -0.75(-4.62%)
Jul 16, 2024 15.53 16.65 15.10 16.23 114,236 +0.70(+4.51%)
Jul 15, 2024 14.45 15.64 14.40 15.53 106,928 +1.87(+13.69%)
Jul 12, 2024 13.10 13.81 13.04 13.66 27,865 +0.52(+3.96%)
Jul 11, 2024 13.56 13.77 13.00 13.14 105,389 -0.10(-0.76%)
Jul 10, 2024 13.23 13.40 13.01 13.24 32,031 +0.30(+2.32%)
Jul 09, 2024 13.64 13.65 12.94 12.94 114,764 -0.46(-3.43%)
Jul 08, 2024 13.92 14.10 13.25 13.40 59,759 -0.10(-0.74%)
Jul 05, 2024 13.28 13.71 12.93 13.50 113,887 -0.10(-0.74%)
Jul 03, 2024 13.83 14.08 13.49 13.60 63,216 -0.40(-2.84%)
Jul 02, 2024 14.03 14.23 13.58 14.00 127,115 +0.04(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance