CRDS

Historical Stock Prices

$0.2303
*  
0.0272
10.56%
Get CRDS Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 0.27 0.27 0.221 0.2303 236,378
02/04/2016 0.3 0.3 0.25 0.2575 593,424
02/03/2016 0.258 0.29 0.25 0.2651 298,515
02/02/2016 0.29 0.295 0.24 0.2521 391,055
02/01/2016 0.3938 0.4 0.263 0.29 1,165,279
01/29/2016 0.948 1 0.36 0.3751 2,253,600
01/28/2016 0.91 1.01 0.91 0.92 14,216
01/27/2016 0.96 0.96 0.9 0.93 43,842
01/26/2016 0.97 0.9797 0.945 0.945 31,575
01/25/2016 0.931 1.0514 0.931 0.95 45,382
01/22/2016 0.98 0.98 0.9595 0.9595 4,217
01/21/2016 0.95 0.96 0.892 0.892 39,258
01/20/2016 0.96 0.99 0.922 0.922 69,774
01/19/2016 1 1 0.9601 0.9601 38,041
01/15/2016 1.0201 1.0201 0.91 0.98 96,384
01/14/2016 0.97 1.09 0.89 1.06 54,462
01/13/2016 0.9901 1.01 0.79 0.9899 127,551
01/12/2016 0.99 1.03 0.6679 0.9973 92,212
01/11/2016 1.0257 1.0257 0.97 0.97 40,774
01/08/2016 1.03 1.05 0.98 1.01 157,324
01/07/2016 1.05 1.05 1 1.02 60,325
01/06/2016 1.14 1.141 1.0326 1.05 58,470
01/05/2016 1.0878 1.0878 1.03 1.04 17,705
01/04/2016 1.057 1.06 1.02 1.02 50,890
12/31/2015 1.1 1.12 1.05 1.07 200,934
12/30/2015 1.12 1.12 1.03 1.09 121,711
12/29/2015 1.18 1.3 1.06 1.09 66,447
12/28/2015 1.17 1.32 1.16 1.16 33,544
12/24/2015 1.184 1.25 1.184 1.2 8,635
12/23/2015 1.26 1.27 1.16 1.18 55,160
12/22/2015 1.19 1.27 1.15 1.24 23,657
12/21/2015 1.101 1.19 1.09 1.17 77,471
12/18/2015 1.14 1.19 1.1 1.13 44,602
12/17/2015 1.1 1.13 1.09 1.12 14,961
12/16/2015 1.12 1.12 1.07 1.09 18,975
12/15/2015 1.15 1.15 1 1.09 56,002
12/14/2015 1.2 1.2 1.11 1.12 35,294
12/11/2015 1.15 1.23 1.14 1.17 66,194
12/10/2015 1.12 1.2 1.12 1.19 37,888
12/09/2015 1.07 1.13 1.07 1.11 19,182
12/08/2015 1.07 1.1 1.07 1.1 87,965
12/07/2015 1.05 1.12 1.05 1.07 89,620
12/04/2015 1.082 1.095 1.08 1.08 90,704
12/03/2015 1.13 1.13 1.08 1.0899 26,501
12/02/2015 1.13 1.15 1.12 1.13 107,972
12/01/2015 1.15 1.16 1.1301 1.1301 19,037
11/30/2015 1.14 1.17 1.13 1.13 28,373
11/27/2015 1.15 1.151 1.14 1.15 15,631
11/25/2015 1.16 1.19 1.12 1.18 67,401
11/24/2015 1.12 1.18 1.12 1.18 14,784
11/23/2015 1.14 1.17 1.12 1.12 18,333
11/20/2015 1.18 1.18 1.16 1.16 8,540
11/19/2015 1.16 1.1664 1.12 1.14 5,651
11/18/2015 1.16 1.16 1.08 1.08 116,289
11/17/2015 1.16 1.17 1.1435 1.17 26,356
11/16/2015 1.23 1.23 1.16 1.16 91,356
11/13/2015 1.24 1.25 1.22 1.25 21,601
11/12/2015 1.26 1.26 1.22 1.22 63,996
11/11/2015 1.25 1.29 1.23 1.29 17,785
11/10/2015 1.2806 1.2905 1.23 1.23 144,459
11/09/2015 1.31 1.355 1.28 1.28 40,319
11/06/2015 1.35 1.355 1.31 1.34 172,447
11/05/2015 1.38 1.385 1.34 1.35 25,412
*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?