CREG

Historical Stock Prices

$1.08
*  
0.01
0.92%
Get CREG Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading CREG now
Exchange: NASDAQ
Industry: Miscellaneous
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 17-JAN-2015 TO 17-APR-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.
04/17/2015 1.06 1.0899 1.05 1.08 80,930
04/16/2015 1.124 1.124 1.07 1.09 45,101
04/15/2015 1.12 1.13 1.05 1.08 101,593
04/14/2015 1.12 1.13 1.08 1.12 148,499
04/13/2015 1.03 1.12 1.03 1.12 227,312
04/10/2015 1.04 1.08 0.9901 1.03 296,775
04/09/2015 0.96 1.03 0.95 1 125,491
04/08/2015 0.92 0.9501 0.92 0.9313 45,471
04/07/2015 0.93 0.94 0.92 0.9228 17,648
04/06/2015 0.93 0.94 0.91 0.9131 35,666
04/02/2015 0.91 0.9397 0.89 0.9 72,814
04/01/2015 1.01 1.01 0.88 0.9 155,936
03/31/2015 1.03 1.03 1.01 1.02 141,067
03/30/2015 1.03 1.03 1.01 1.01 82,817
03/27/2015 1.02 1.05 1.02 1.02 43,166
03/26/2015 1.02 1.05 1.01 1.03 77,491
03/25/2015 1.05 1.09 1.01 1.05 425,502
03/24/2015 1.11 1.11 1.0501 1.07 48,528
03/23/2015 1.12 1.17 1.08 1.1 170,183
03/20/2015 1.1 1.15 1.1 1.12 163,319
03/19/2015 1.1 1.12 1.05 1.07 59,552
03/18/2015 1.01 1.12 1.01 1.07 127,664
03/17/2015 1.02 1.07 1.02 1.03 64,412
03/16/2015 1.1 1.1 1 1.04 104,063
03/13/2015 1.11 1.12 1.06 1.07 55,177
03/12/2015 1.15 1.15 1.0741 1.11 45,881
03/11/2015 1.09 1.13 1.05 1.1168 54,724
03/10/2015 1.11 1.1101 1.07 1.091 108,726
03/09/2015 1.12 1.12 1.08 1.12 131,100
03/06/2015 1.11 1.14 1.09 1.13 138,195
03/05/2015 1.32 1.32 1.04 1.12 1,203,279
03/04/2015 1.21 1.25 1.15 1.25 452,523
03/03/2015 1.11 1.21 1.11 1.19 555,738
03/02/2015 0.9387 1.13 0.9387 1.1 569,465
02/27/2015 0.9 0.94 0.9 0.911 69,275
02/26/2015 0.92 0.97 0.88 0.9 470,822
02/25/2015 0.715 0.89 0.7002 0.8749 285,929
02/24/2015 0.71 0.725 0.71 0.7117 78,077
02/23/2015 0.71 0.73 0.7 0.7168 49,149
02/20/2015 0.69 0.72 0.69 0.7198 28,946
02/19/2015 0.72 0.72 0.6999 0.71 25,809
02/18/2015 0.692 0.72 0.692 0.706 59,473
02/17/2015 0.69 0.73 0.69 0.71 23,542
02/13/2015 0.729 0.729 0.6932 0.7 51,715
02/12/2015 0.73 0.73 0.7 0.71 33,547
02/11/2015 0.75 0.75 0.68 0.69 126,224
02/10/2015 0.73 0.73 0.722 0.725 75,406
02/09/2015 0.722 0.76 0.722 0.732 21,907
02/06/2015 0.76 0.77 0.731 0.7451 69,152
02/05/2015 0.721 0.75 0.72 0.7201 169,376
02/04/2015 0.7342 0.7501 0.72 0.72 160,410
02/03/2015 0.758 0.76 0.73 0.731 118,315
02/02/2015 0.73 0.7613 0.73 0.741 76,218
01/30/2015 0.75 0.7665 0.7279 0.7299 27,270
01/29/2015 0.75 0.77 0.7329 0.74 45,854
01/28/2015 0.75 0.755 0.725 0.7292 41,254
01/27/2015 0.75 0.755 0.7201 0.74 71,837
01/26/2015 0.75 0.75 0.72 0.72 209,550
01/23/2015 0.721 0.74 0.721 0.725 35,928
01/22/2015 0.75 0.77 0.72 0.7206 319,002
01/21/2015 0.75 0.7898 0.725 0.756 297,224
01/20/2015 0.77 0.77 0.72 0.727 54,108
*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?