CCRN

Historical Stock Prices

$11.15
*  
0.19
1.68%
Get CCRN Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
03/26/2014 8.16 8.2299 8 8.03 249,043
03/25/2014 8.15 8.375 8.02 8.09 375,291
03/24/2014 8.37 8.4 7.85 8.08 261,827
03/21/2014 8.49 8.58 8.37 8.37 373,407
03/20/2014 8.41 8.48 8.21 8.43 259,222
03/19/2014 8.5 8.525 8.26 8.4 329,774
03/18/2014 8.35 8.48 8.23 8.47 267,859
03/17/2014 8.48 8.525 8.28 8.37 374,136
03/14/2014 8.22 8.47 8.13 8.455 270,138
03/13/2014 8.37 8.37 8.1 8.22 252,693
03/12/2014 8.32 8.395 8.21 8.38 207,269
03/11/2014 8.35 8.465 8.192 8.39 337,536
03/10/2014 8.54 8.55 8.21 8.35 594,362
03/07/2014 8.71 9.1199 8.4 8.58 1,032,291
03/06/2014 9.91 10 8.11 8.16 2,173,175
03/05/2014 10.52 10.7 10.36 10.46 213,653
03/04/2014 10.83 10.83 10.47 10.5 432,822
03/03/2014 10.3 10.77 10.19 10.7 390,707
02/28/2014 10.4 10.87 10.306 10.4 288,494
02/27/2014 10.47 10.51 10.32 10.36 175,051
02/26/2014 10.39 10.625 10.1948 10.51 136,176
02/25/2014 10.38 10.43 10.19 10.33 259,842
02/24/2014 10.38 10.65 10.33 10.42 225,983
02/21/2014 10.67 10.86 10.38 10.38 210,417
02/20/2014 10.44 10.65 10.221 10.61 184,747
02/19/2014 10.6 10.88 10.45 10.47 268,930
02/18/2014 10.53 10.93 10.5 10.67 510,026
02/14/2014 10.45 10.54 10.29 10.5 196,640
02/13/2014 10.31 10.45 10.166 10.44 275,333
02/12/2014 10.09 10.48 10.09 10.39 317,812
02/11/2014 10.1 10.23 9.92 10.1 517,903
02/10/2014 9.75 10.1 9.75 10.09 282,920
02/07/2014 10.32 10.46 9.97 10 173,923
02/06/2014 10.07 10.468 10.06 10.26 301,693
02/05/2014 10.3 10.39 9.88 10.01 306,950
02/04/2014 10.46 10.82 10.31 10.39 383,232
02/03/2014 10.83 10.97 10.3 10.39 448,232
01/31/2014 10.78 10.95 10.56 10.8 459,568
01/30/2014 11 11.34 10.91 10.96 336,224
01/29/2014 10.85 11.15 10.6 10.94 446,803
01/28/2014 11.11 11.541 10.72 10.98 853,750
01/27/2014 11.13 11.23 10.8701 11.13 378,825
01/24/2014 11.3 11.3 10.99 11.06 380,501
01/23/2014 10.77 11.38 10.75 11.35 497,426
01/22/2014 10.71 10.99 10.658 10.9 320,189
01/21/2014 10.42 10.81 10.331 10.76 298,924
01/17/2014 10.81 10.8499 10.26 10.56 268,108
01/16/2014 10.52 11 10.52 10.77 381,997
01/15/2014 10.17 10.73 10.06 10.55 448,127
01/14/2014 10 10.33 9.77 10.1 386,312
01/13/2014 10.15 10.17 9.89 10 494,815
01/10/2014 10.3 10.3 9.97 10.15 443,495
01/09/2014 10.25 10.465 10.1401 10.28 370,912
01/08/2014 10.13 10.63 10.07 10.19 704,263
01/07/2014 10.19 10.3 9.8996 10.01 744,323
01/06/2014 10.6 10.72 10.22 10.46 567,728
01/03/2014 10.44 10.825 10.29 10.58 438,407
01/02/2014 10.11 10.46 10.062 10.37 486,627
12/31/2013 9.75 10.099 9.71 9.98 288,691
12/30/2013 9.75 9.84 9.63 9.73 503,840
12/27/2013 9.91 9.96 9.67 9.75 318,277
12/26/2013 10.18 10.22 9.84 9.98 376,719
12/24/2013 10.25 10.39 10.06 10.1 224,362
12/23/2013 10.01 10.44 10 10.3 448,322
12/20/2013 10.53 10.53 9.3607 10.02 747,383
12/19/2013 9.17 9.6 9.1 9.57 302,465
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?