CCRN

Historical Stock Prices

$11.99
*  
0.28
2.39%
Get CCRN Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 11.78 12.14 11.57 11.99 294,228
03/26/2015 11.57 11.86 11.48 11.71 131,089
03/25/2015 11.98 12.14 11.59 11.65 414,092
03/24/2015 11.8 12.08 11.65 12.01 236,281
03/23/2015 11.57 12.07 11.54 11.86 227,891
03/20/2015 11.45 12.09 11.224 11.62 509,382
03/19/2015 10.78 11.46 10.67 11.41 245,460
03/18/2015 10.38 11 10.28 10.86 269,625
03/17/2015 10.54 10.64 10.4 10.45 185,052
03/16/2015 10.68 10.81 10.42 10.54 154,467
03/13/2015 10.65 10.75 10.398 10.58 183,923
03/12/2015 10.86 11.01 10.3 10.64 309,607
03/11/2015 10.95 11.08 10.7 10.77 271,614
03/10/2015 10.17 10.98 10.17 10.93 295,411
03/09/2015 11 11.13 10.06 10.38 914,348
03/06/2015 11.11 11.35 10.93 11.01 319,961
03/05/2015 11.1 11.54 10.81 10.96 837,975
03/04/2015 12.02 12.36 11.92 12.19 243,274
03/03/2015 12.36 12.38 11.92 12.13 202,022
03/02/2015 12.97 13 12.22 12.3 204,440
02/27/2015 12.94 13 12.6275 12.96 247,529
02/26/2015 12.65 13 12.49 13 156,908
02/25/2015 12.08 12.69 11.89 12.69 221,365
02/24/2015 12.27 12.36 11.951 12.08 223,211
02/23/2015 12.1 12.53 11.878 12.32 377,945
02/20/2015 11.11 12.44 11.11 12.19 1,219,903
02/19/2015 11.05 11.14 10.98 11.07 89,529
02/18/2015 11.07 11.17 11.02 11.07 92,285
02/17/2015 11.11 11.14 10.89 11.08 150,694
02/13/2015 11.38 11.5 11.05 11.13 127,375
02/12/2015 11.23 11.51 11.16 11.41 132,573
02/11/2015 10.72 11.32 10.72 11.15 186,258
02/10/2015 11.24 11.46 10.86 10.9 102,210
02/09/2015 11.19 11.295 10.972 11.13 138,965
02/06/2015 11.51 11.51 11.0802 11.25 255,567
02/05/2015 11.3 12.08 11.2292 11.55 426,179
02/04/2015 10.99 11.36 10.98 11.22 293,804
02/03/2015 10.43 11.08 10.43 11.05 390,121
02/02/2015 10.3 10.67 10.16 10.44 239,206
01/30/2015 10.68 10.93 10.11 10.23 316,882
01/29/2015 10 10.87 9.36 10.73 1,480,657
01/28/2015 10.54 10.54 9.94 10.09 270,480
01/27/2015 10.45 10.59 10.295 10.46 151,122
01/26/2015 10.96 11.08 10.61 10.69 193,994
01/23/2015 11.03 11.44 10.86 10.89 267,820
01/22/2015 10.88 11.27 10.63 11.06 255,209
01/21/2015 11.1 11.12 10.38 10.75 334,588
01/20/2015 11.61 11.61 10.91 11.18 140,381
01/16/2015 11.15 11.66 11.15 11.63 214,473
01/15/2015 11.81 11.82 10.99 11.15 187,237
01/14/2015 11.63 11.79 11.5 11.76 156,839
01/13/2015 12.21 12.34 11.4 11.78 185,809
01/12/2015 12.06 12.13 11.82 12.05 146,813
01/09/2015 12.71 12.8 11.95 12.02 255,107
01/08/2015 12.64 12.9 12.6 12.76 441,143
01/07/2015 12.35 12.58 12.14 12.49 209,587
01/06/2015 12.79 12.84 12.1101 12.2 301,870
01/05/2015 12.53 13.01 12.51 12.67 290,023
01/02/2015 12.61 12.78 12.1405 12.61 292,148
12/31/2014 12.95 13.0125 12.44 12.48 237,998
12/30/2014 13.06 13.27 12.77 12.86 194,484
12/29/2014 13.31 13.45 12.94 13.06 292,320
12/26/2014 13.34 13.51 13.26 13.34 241,407
12/24/2014 12.66 13.46 12.66 13.34 311,152
12/23/2014 12.26 12.69 12.11 12.66 210,270
12/22/2014 11.15 12.36 11.13 12.27 311,898
12/19/2014 11.25 11.48 11.09 11.15 919,598
12/18/2014 11.35 11.42 11.05 11.34 220,103
12/17/2014 10.79 11.48 10.64 11.1 351,732
12/16/2014 10.63 11.1 10.5001 10.78 276,186
12/15/2014 12.3 12.68 10.67 10.69 171,902
12/12/2014 11.07 11.4 11.04 11.05 154,336
12/11/2014 11.42 11.49 11.15 11.17 306,281
12/10/2014 10.85 11.68 10.68 11.22 585,139
12/09/2014 10.29 10.96 10.11 10.88 148,568
12/08/2014 10.25 10.64 10 10.45 295,496
12/05/2014 10.2 10.46 10.12 10.27 206,693
12/04/2014 10.17 10.34 10.03 10.2 133,466
12/03/2014 10.56 10.56 10.17 10.21 129,862
12/02/2014 10.31 10.64 9.978 10.49 109,055
12/01/2014 10.68 10.84 10.21 10.23 121,561
11/28/2014 10.3 10.96 10.256 10.67 188,511
11/26/2014 9.86 10.3 9.86 10.27 91,011
11/25/2014 10.14 10.17 9.88 9.94 78,407
11/24/2014 9.94 10.24 9.88 10.09 91,794
11/21/2014 10.2 10.38 9.89 9.95 138,325
11/20/2014 9.69 10.1 9.53 10.07 107,893
11/19/2014 10.15 10.15 9.618 9.7 107,719
11/18/2014 9.56 10.18 9.36 10.15 188,858
11/17/2014 9.87 9.87 9.45 9.49 123,879
11/14/2014 9.9 9.97 9.55 9.86 101,902
11/13/2014 10.2 10.2 9.76 9.86 117,226
11/12/2014 9.91 10.2 9.91 10.17 114,770
11/11/2014 10.16 10.525 9.97 10 187,882
11/10/2014 9.81 10.19 9.57 10.14 506,774
11/07/2014 9.65 9.78 9.4525 9.77 117,455
11/06/2014 10 10.15 9.25 9.62 160,612
11/05/2014 9.71 9.9599 9.55 9.59 139,407
11/04/2014 9.54 9.71 9.52 9.67 87,126
11/03/2014 9.81 9.81 9.42 9.63 141,228
10/31/2014 9.87 9.969 9.55 9.67 313,410
10/30/2014 9.64 9.71 9.5 9.61 132,757
10/29/2014 9.38 9.63 9.3 9.63 191,498
10/28/2014 9.1 9.41 9.0101 9.4 121,199
10/27/2014 9.05 9.08 8.93 9.01 133,230
10/24/2014 9.24 9.24 9.09 9.12 72,291
10/23/2014 9.16 9.48 9.11 9.21 121,666
10/22/2014 9.32 9.36 9 9.07 94,668
10/21/2014 9.29 9.4 9.09 9.31 115,295
10/20/2014 9.37 9.54 9.12 9.24 128,400
10/17/2014 9.71 9.77 9.29 9.46 127,364
10/16/2014 9.31 9.67 9.03 9.55 233,651
10/15/2014 9.01 9.52 8.88 9.49 138,752
10/14/2014 9.07 9.23 8.93 9.14 205,548
10/13/2014 8.9 9.16 8.88 8.94 172,269
10/10/2014 9.08 9.24 8.91 8.93 145,705
10/09/2014 9.46 9.48 9.11 9.15 119,764
10/08/2014 9.05 9.54 8.95 9.42 331,863
10/07/2014 9.34 9.34 9 9.07 135,802
10/06/2014 9.6 9.64 9.31 9.48 96,062
10/03/2014 9.54 9.7379 9.4 9.6 238,217
10/02/2014 8.95 9.39 8.8 9.37 234,354
10/01/2014 9.39 9.58 8.92 8.96 255,397
09/30/2014 9.51 9.99 9.26 9.29 367,992
09/29/2014 8.93 9.69 8.865 9.47 297,646
09/26/2014 8.45 9.24 8.428 9.02 427,067
09/25/2014 8.11 8.27 7.88 8 131,264
09/24/2014 8.08 8.32 7.86 8.14 122,361
09/23/2014 8.14 8.55 7.98 8.08 144,998
09/22/2014 8.34 8.36 7.93 8.2 158,160
09/19/2014 8.72 8.75 8.38 8.44 410,957
09/18/2014 8.43 8.66 8.28 8.64 169,157
09/17/2014 8.7 8.72 8.38 8.41 81,488
09/16/2014 8.67 8.84 8.45 8.67 169,230
09/15/2014 8.67 8.74 8.365 8.67 142,685
09/12/2014 8.92 9 8.62 8.64 95,997
09/11/2014 8.84 9 8.78 8.95 150,859
09/10/2014 8.72 9.05 8.61 8.83 158,236
09/09/2014 8.89 8.89 8.59 8.74 153,882
09/08/2014 8.64 8.9025 8.64 8.89 165,912
09/05/2014 8.07 8.65 7.95 8.61 193,463
09/04/2014 8.19 8.24 8.004 8.12 56,947
09/03/2014 8.25 8.35 8.024 8.15 175,374
09/02/2014 8.03 8.23 7.92 8.22 119,375
08/29/2014 8.01 8.04 7.8801 7.98 73,708
08/28/2014 8.12 8.13 7.45 8 66,154
08/27/2014 6.79 8.26 6.73 8.19 79,030
08/26/2014 8.08 8.23 8.038 8.2 83,813
08/25/2014 8.22 8.25 8.05 8.09 88,823
08/22/2014 8.05 8.22 7.95 8.16 100,720
08/21/2014 8.11 8.17 7.94 8.05 143,085
08/20/2014 8.2 8.295 7.87 8.14 134,300
08/19/2014 8.05 8.31 7.63 8.24 200,323
08/18/2014 8.12 8.18 7.95 8.02 94,546
08/15/2014 8.11 8.27 7.9 8 221,359
08/14/2014 8.05 8.08 7.9 8.03 107,995
08/13/2014 7.68 8.08 7.55 8.03 195,265
08/12/2014 7.7 7.86 7.52 7.62 209,857
08/11/2014 7.45 7.68 7.23 7.68 197,074
08/08/2014 7.28 7.38 7.2 7.26 191,681
08/07/2014 7.4 7.47 7 7.29 345,116
08/06/2014 7.14 7.45 7.085 7.38 168,425
08/05/2014 7.11 7.17 7 7.16 92,588
08/04/2014 7.28 7.29 7.01 7.13 120,502
08/01/2014 7.21 7.31 6.99 7.27 191,790
07/31/2014 7.28 7.33 7.13 7.19 254,431
07/30/2014 7.4 7.5 7.26 7.38 122,727
07/29/2014 7.15 7.4 7.13 7.35 201,336
07/28/2014 6.87 7.16 6.753 7.12 255,035
07/25/2014 6.74 6.91 6.68 6.86 173,235
07/24/2014 6.49 6.79 6.39 6.73 149,815
07/23/2014 6.51 6.676 6.49 6.51 123,185
07/22/2014 6.44 6.66 6.4 6.52 48,969
07/21/2014 6.38 6.552 6.276 6.42 76,757
07/18/2014 6.28 6.47 6.23 6.45 89,199
07/17/2014 6.28 6.456 6.28 6.31 101,937
07/16/2014 6.45 6.54 6.315 6.34 275,782
07/15/2014 6.6 6.7299 6.42 6.43 136,321
07/14/2014 6.52 6.704 6.38 6.62 101,688
07/11/2014 6.38 6.51 6.26 6.46 122,742
07/10/2014 6.35 6.55 6.22 6.42 188,148
07/09/2014 6.42 6.56 6.41 6.55 162,258
07/08/2014 6.58 6.58 6.32 6.42 140,172
07/07/2014 6.74 6.81 6.58 6.61 121,378
07/03/2014 6.68 6.82 6.548 6.8 74,422
07/02/2014 6.51 6.71 6.458 6.67 142,378
07/01/2014 6.52 6.78 6.472 6.53 317,709
06/30/2014 6.62 6.62 6.4 6.52 189,323
06/27/2014 6.64 6.73 6.49 6.61 587,476
06/26/2014 6.95 6.95 6.58 6.68 155,483
06/25/2014 6.46 6.93 6.46 6.91 257,596
06/24/2014 6.36 6.61 6.35 6.545 385,238
06/23/2014 6.49 6.51 6.36 6.4 451,937
06/20/2014 6.5 6.73 6.445 6.51 550,171
06/19/2014 6.61 6.61 6.42 6.5 161,411
06/18/2014 6.63 6.72 6.41 6.56 143,300
06/17/2014 6.83 6.86 6.57 6.65 277,251
06/16/2014 6.46 6.89 6.41 6.86 200,731
06/13/2014 6.69 6.9 6.43 6.5 180,985
06/12/2014 6.43 6.68 6.4 6.63 355,520
06/11/2014 6.65 6.73 6.43 6.47 223,384
06/10/2014 6.72 6.76 6.535 6.68 276,811
06/09/2014 6.72 6.99 6.62 6.77 402,866
06/06/2014 6.88 6.88 6.65 6.75 386,550
06/05/2014 6.42 6.84 6.33 6.74 456,926
06/04/2014 6.15 6.44 6.09 6.38 315,264
06/03/2014 5.75 6.19 5.75 6.16 309,299
06/02/2014 5.76 5.848 5.6 5.67 197,784
05/30/2014 5.9 5.9 5.68 5.77 266,912
05/29/2014 5.84 5.95 5.691 5.87 215,120
05/28/2014 6.14 6.22 5.81 5.84 259,473
05/27/2014 5.63 6.32 5.524 6.19 404,679
05/23/2014 5.56 5.63 5.46 5.6 93,992
05/22/2014 5.38 5.65 5.34 5.55 188,331
05/21/2014 5.5 5.584 5.36 5.39 206,520
05/20/2014 5.6 5.6 5.34 5.46 219,285
05/19/2014 5.44 5.59 5.37 5.57 265,998
05/16/2014 5.55 5.55 5.26 5.43 186,171
05/15/2014 5.8 5.8 5.55 5.57 209,918
05/14/2014 5.97 5.97 5.75 5.85 293,906
05/13/2014 6.02 6.03 5.81 5.95 228,941
05/12/2014 5.69 6.1 5.69 6.05 240,094
05/09/2014 5.43 5.74 5.42 5.7 231,437
05/08/2014 5.65 6.02 5.39 5.47 606,840
05/07/2014 6.36 6.485 5.99 6 491,173
05/06/2014 6.61 6.61 6.35 6.38 233,620
05/05/2014 6.86 6.89 6.61 6.65 146,316
05/02/2014 7.03 7.13 6.84 6.91 286,494
05/01/2014 7.08 7.32 6.86 7.03 355,954
04/30/2014 7 7.11 6.95 7.09 167,642
04/29/2014 7.06 7.1398 6.98 7.01 132,431
04/28/2014 7.04 7.22 6.97 7.01 244,054
04/25/2014 7.01 7.142 6.86 7.04 240,636
04/24/2014 7.11 7.13 6.95 7.02 222,075
04/23/2014 7.19 7.288 7 7.09 142,281
04/22/2014 7.15 7.3 7.09 7.18 165,955
04/21/2014 7.05 7.18 7 7.16 114,020
04/17/2014 6.83 7.21 6.79 7.07 217,120
04/16/2014 6.85 7 6.76 6.88 187,792
04/15/2014 6.92 7.05 6.61 6.79 222,035
04/14/2014 7.09 7.2014 6.77 6.9 236,008
04/11/2014 7.21 7.27 6.98 7.02 190,109
04/10/2014 7.59 7.59 7.14 7.29 261,080
04/09/2014 7.54 7.57 7.352 7.56 177,650
04/08/2014 7.51 7.83 7.43 7.49 213,948
04/07/2014 8.06 8.32 7.45 7.52 328,413
04/04/2014 8.57 8.57 8 8.12 241,160
04/03/2014 8.56 8.62 8.3466 8.51 269,171
04/02/2014 8.54 8.6178 8.41 8.53 183,951
04/01/2014 8.07 8.57 8.07 8.51 330,502
03/31/2014 8.07 8.2 8.04 8.07 237,805
03/28/2014 8 8.33 7.99 8.01 209,551
03/27/2014 8.01 8.215 7.95 8.02 277,616
*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?