CRDS

Historical Stock Prices

$1
*  
unch
unch
Get CRDS Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CRDS 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 1 1.04 1 1 52,499
08/27/2015 1.03 1.05 1 1 54,665
08/26/2015 1.0264 1.0298 1.01 1.02 43,604
08/25/2015 1.02 1.14 1 1.0299 115,483
08/24/2015 1.05 1.05 0.96 1.02 42,102
08/21/2015 1.0201 1.06 1 1.05 21,563
08/20/2015 1.15 1.15 1.01 1.0132 75,407
08/19/2015 1.04 1.27 1.04 1.11 378,880
08/18/2015 1.1 1.15 1.0599 1.06 14,393
08/17/2015 1.05 1.15 1.05 1.11 23,233
08/14/2015 1.094 1.18 1.09 1.13 9,599
08/13/2015 1.07 1.2 1.07 1.09 36,362
08/12/2015 1.09 1.15 0.9809 1.07 120,608
08/11/2015 1.18 1.25 1.16 1.16 53,688
08/10/2015 1.19 1.26 1.18 1.18 27,680
08/07/2015 1.19 1.27 1.18 1.21 22,335
08/06/2015 1.18 1.27 1.18 1.24 62,027
08/05/2015 1.24 1.24 1.18 1.18 41,743
08/04/2015 1.29 1.32 1.23 1.27 81,577
08/03/2015 1.32 1.57 1.29 1.3192 20,153
07/31/2015 1.28 1.32 1.27 1.32 36,994
07/30/2015 1.28 1.32 1.26 1.27 65,365
07/29/2015 1.25 1.28 1.25 1.28 46,601
07/28/2015 1.23 1.27 1.23 1.25 27,950
07/27/2015 1.24 1.26 1.22 1.22 41,408
07/24/2015 1.23 1.26 1.23 1.24 33,587
07/23/2015 1.22 1.2429 1.22 1.23 21,311
07/22/2015 1.25 1.27 1.21 1.25 90,826
07/21/2015 1.21 1.27 1.187 1.24 70,329
07/20/2015 1.28 1.29 1.26 1.26 46,744
07/17/2015 1.31 1.3201 1.28 1.28 52,494
07/16/2015 1.3 1.31 1.3 1.3 14,144
07/15/2015 1.31 1.32 1.3 1.3 6,800
07/14/2015 1.31 1.32 1.28 1.32 28,207
07/13/2015 1.34 1.35 1.3 1.32 13,458
07/10/2015 1.31 1.36 1.29 1.3332 37,710
07/09/2015 1.3 1.3 1.28 1.29 46,924
07/08/2015 1.29 1.3 1.28 1.28 26,861
07/07/2015 1.32 1.33 1.28 1.31 126,814
07/06/2015 1.36 1.37 1.31 1.33 107,101
07/02/2015 1.41 1.4185 1.3732 1.4 68,918
07/01/2015 1.49 1.49 1.4 1.41 107,901
06/30/2015 1.597 1.6 1.48 1.53 230,183
06/29/2015 1.63 1.63 1.49 1.58 211,265
06/26/2015 1.541 1.67 1.54 1.64 63,066
06/25/2015 1.559 1.59 1.53 1.58 61,168
06/24/2015 1.57 1.57 1.54 1.57 47,855
06/23/2015 1.55 1.7 1.55 1.57 121,375
06/22/2015 1.63 1.63 1.55 1.58 71,044
06/19/2015 1.67 1.725 1.53 1.61 129,574
06/18/2015 2.05 2.05 1.66 1.67 333,607
06/17/2015 1.5548 1.69 1.4791 1.6 150,855
06/16/2015 1.55 1.6 1.55 1.55 32,992
06/15/2015 1.61 1.62 1.55 1.55 23,238
06/12/2015 1.5 1.68 1.47 1.6 72,869
06/11/2015 1.59 1.59 1.45 1.51 189,254
06/10/2015 1.69 1.7201 1.6 1.61 152,322
06/09/2015 1.77 1.89 1.65 1.71 178,205
06/08/2015 1.89 1.89 1.66 1.71 142,450
06/05/2015 1.94 1.94 1.75 1.85 238,298
06/04/2015 1.99 2 1.95 1.97 34,040
06/03/2015 2.06 2.15 1.99 2.01 162,712
06/02/2015 2.15 2.15 2 2.058 115,351
06/01/2015 2.25 2.25 2.17 2.17 141,638
05/29/2015 2.24 2.25 2.2 2.2 9,032
05/28/2015 2.221 2.25 2.16 2.17 33,349
*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?