(NY: KRUZ )

32.98 +0.04 (+0.12%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	32.91	33.09	32.83	32.98	67,813	+0.04(+0.12%)
Nov 07, 2024	33.01	33.01	32.81	32.94	32,367	+0.07(+0.22%)
Nov 06, 2024	32.63	32.91	32.54	32.87	38,325	+1.18(+3.72%)
Nov 05, 2024	31.40	31.69	31.40	31.69	6,923	+0.35(+1.12%)
Nov 04, 2024	31.47	31.50	31.24	31.34	11,766	-0.04(-0.13%)
Nov 01, 2024	31.52	31.66	31.35	31.38	7,663	+0.07(+0.22%)
Oct 31, 2024	31.52	31.52	31.14	31.31	10,651	-0.25(-0.79%)
Oct 30, 2024	31.65	31.75	31.55	31.56	5,476	-0.11(-0.35%)
Oct 29, 2024	31.70	31.74	31.57	31.67	5,332	-0.09(-0.27%)
Oct 28, 2024	31.68	31.82	31.67	31.76	10,366	+0.25(+0.79%)
Oct 25, 2024	31.94	31.94	31.43	31.51	8,691	-0.22(-0.69%)
Oct 24, 2024	31.91	31.91	31.72	31.73	5,620	-0.04(-0.12%)
Oct 23, 2024	31.86	31.86	31.57	31.77	11,896	-0.15(-0.46%)
Oct 22, 2024	31.92	31.96	31.84	31.92	5,339	-0.06(-0.18%)
Oct 21, 2024	32.18	32.18	31.92	31.97	6,877	-0.18(-0.55%)
Oct 18, 2024	32.19	32.19	32.02	32.15	8,544	+0.07(+0.23%)
Oct 17, 2024	32.03	32.18	32.01	32.07	10,571	-0.04(-0.11%)
Oct 16, 2024	31.94	32.11	31.94	32.11	8,171	+0.32(+0.99%)
Oct 15, 2024	32.17	32.20	31.80	31.80	7,812	-0.42(-1.32%)
Oct 14, 2024	32.00	32.25	32.00	32.22	9,498	+0.26(+0.81%)
Oct 11, 2024	31.66	31.99	31.66	31.96	8,690	+0.34(+1.06%)
Oct 10, 2024	31.72	31.72	31.58	31.62	6,371	-0.15(-0.48%)
Oct 09, 2024	31.50	31.78	31.48	31.78	7,343	+0.31(+1.00%)
Oct 08, 2024	31.38	31.49	31.30	31.46	4,578	+0.08(+0.27%)
Oct 07, 2024	31.52	31.52	31.23	31.38	6,639	-0.14(-0.44%)
Oct 04, 2024	31.46	31.52	31.32	31.52	9,101	+0.34(+1.10%)
Oct 03, 2024	31.27	31.27	31.09	31.17	5,921	-0.10(-0.31%)
Oct 02, 2024	31.24	31.34	31.23	31.27	5,209	+0.02(+0.07%)
Oct 01, 2024	31.44	31.45	31.14	31.25	7,926	-0.15(-0.47%)
Sep 30, 2024	31.34	31.39	31.17	31.39	8,701	+0.02(+0.06%)
Sep 27, 2024	31.43	31.48	31.32	31.38	6,023	+0.07(+0.21%)
Sep 26, 2024	31.44	31.44	31.23	31.31	8,613	+0.20(+0.63%)
Sep 25, 2024	31.18	31.28	31.07	31.11	5,192	-0.15(-0.49%)
Sep 24, 2024	31.37	31.37	31.22	31.27	4,977	+0.09(+0.30%)
Sep 23, 2024	31.00	31.17	31.00	31.17	3,881	+0.17(+0.55%)
Sep 20, 2024	31.12	31.12	30.91	31.00	5,499	-0.16(-0.50%)
Sep 19, 2024	31.15	31.27	31.09	31.16	7,922	+0.44(+1.43%)
Sep 18, 2024	30.85	31.07	30.60	30.72	6,895	-0.05(-0.18%)
Sep 17, 2024	30.91	30.94	30.67	30.77	7,408	+0.04(+0.11%)
Sep 16, 2024	30.61	30.74	30.54	30.74	7,670	+0.28(+0.92%)
Sep 13, 2024	30.40	30.62	30.40	30.46	11,348	+0.23(+0.75%)
Sep 12, 2024	30.20	30.34	30.04	30.23	5,829	+0.14(+0.46%)
Sep 11, 2024	29.93	30.10	29.44	30.10	5,014	+0.22(+0.73%)
Sep 10, 2024	30.00	30.00	29.58	29.88	3,476	-0.04(-0.15%)
Sep 09, 2024	29.89	30.10	29.79	29.92	6,742	+0.28(+0.96%)
Sep 06, 2024	30.12	30.17	29.57	29.64	10,823	-0.34(-1.15%)
Sep 05, 2024	30.34	30.34	29.99	29.99	2,618	-0.27(-0.88%)
Sep 04, 2024	30.36	30.51	30.12	30.25	3,519	-0.13(-0.41%)

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.