Historical Stock Prices

CCRN 
$14.14
*  
0.21
1.51%
Get CCRN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CCRN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 13.91 14.18 13.62 14.14 177,695
08/27/2015 13.81 14.01 13.69 13.93 232,794
08/26/2015 13.74 13.82 13.2044 13.75 170,109
08/25/2015 13.59 13.8 13.251 13.46 369,420
08/24/2015 13.81 14.6 13.25 13.27 483,069
08/21/2015 14.46 14.7049 14.002 14.41 233,515
08/20/2015 15 15.24 14.67 14.7 238,910
08/19/2015 14.78 15.62 14.6975 15.17 528,325
08/18/2015 14.26 14.93 14.26 14.83 537,211
08/17/2015 13.95 14.2999 13.95 14.2 296,597
08/14/2015 13.84 14.12 13.73 14.11 167,252
08/13/2015 13.8 14 13.74 13.81 182,260
08/12/2015 13.75 14.05 13.61 13.76 164,627
08/11/2015 13.94 14.1 13.65 13.77 176,388
08/10/2015 14.25 14.45 14.04 14.09 354,407
08/07/2015 13.12 14.1 13.12 13.98 618,428
08/06/2015 13.05 13.28 12.31 13.13 241,507
08/05/2015 12 12.67 11.82 12.56 438,353
08/04/2015 12.16 12.198 11.92 11.93 131,054
08/03/2015 12.04 12.235 11.99 12.09 147,888
07/31/2015 12.09 12.32 11.97 12.07 117,811
07/30/2015 11.91 12.28 11.88 12.12 209,089
07/29/2015 11.75 12.03 11.59 12 243,671
07/28/2015 12.04 12.14 11.58 11.73 178,360
07/27/2015 12.05 12.085 11.87 12.03 151,772
07/24/2015 12.32 12.38 11.98 12.06 128,003
07/23/2015 12.75 12.75 12.1909 12.36 120,864
07/22/2015 12.6 12.79 12.47 12.71 144,588
07/21/2015 12.75 12.87 12.49 12.62 119,463
07/20/2015 12.93 12.93 12.5575 12.79 167,119
07/17/2015 13 13.13 12.7 12.88 128,098
07/16/2015 13.18 13.25 12.83 12.99 225,156
07/15/2015 13.15 13.25 12.97 13.1 105,862
07/14/2015 13.12 13.26 13.07 13.18 123,616
07/13/2015 13.22 13.45 13.11 13.18 218,250
07/10/2015 13.06 13.37 12.97 13.19 179,895
07/09/2015 12.89 13.2 12.77 12.96 157,230
07/08/2015 12.67 12.98 12.65 12.79 208,028
07/07/2015 12.97 12.98 12.47 12.84 195,454
07/06/2015 12.67 13.15 12.62 13.01 221,636
07/02/2015 12.69 12.79 12.51 12.76 146,194
07/01/2015 12.78 12.99 12.6 12.64 251,063
06/30/2015 12.77 12.82 12.55 12.68 145,097
06/29/2015 12.88 13.14 12.59 12.63 149,243
06/26/2015 12.93 13.206 12.86 13.04 739,653
06/25/2015 12.75 13.05 12.585 12.89 239,749
06/24/2015 12.58 12.78 12.4 12.73 235,922
06/23/2015 12.59 12.61 12.33 12.56 131,046
06/22/2015 12.47 12.58 12.38 12.55 127,731
06/19/2015 12.34 12.49 12.26 12.35 219,160
06/18/2015 12.21 12.41 12.13 12.28 157,257
06/17/2015 12.34 12.37 12.06 12.21 92,142
06/16/2015 12.1 12.31 12.1 12.28 160,565
06/15/2015 11.86 12.17 11.626 12.15 265,649
06/12/2015 11.81 11.93 11.6 11.88 169,903
06/11/2015 11.79 11.9 11.67 11.81 184,154
06/10/2015 11.38 12.11 11.31 11.73 336,843
06/09/2015 10.9 11.3 10.835 11.27 369,140
06/08/2015 10.84 10.95 10.75 10.91 139,538
06/05/2015 10.65 10.85 10.49 10.82 84,726
06/04/2015 10.66 10.8 10.58 10.64 75,308
06/03/2015 10.44 10.78 10.44 10.71 131,268
06/02/2015 10.45 10.65 10.25 10.45 149,138
06/01/2015 10.69 10.8 10.51 10.56 147,035
05/29/2015 10.63 10.81 10.41 10.62 135,829
05/28/2015 10.66 10.69 10.56 10.68 61,475
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?