Historical Stock Prices

CRESY 
$11.28
*  
0.04
0.36%
Get CRESY Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading CRESY now
Exchange: NASDAQ
Industry: Finance
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 11.35 11.36 10.9 11.28 114,578
07/30/2015 11.4 11.43 11.11 11.24 15,758
07/29/2015 11.32 11.55 11.15 11.4 168,691
07/28/2015 11.52 11.53 11.11 11.28 100,740
07/27/2015 11.35 11.62 11.16 11.37 111,961
07/24/2015 11.84 11.84 11.25 11.52 52,249
07/23/2015 12.06 12.074 11.66 11.9 73,809
07/22/2015 12.27 12.34 12.14 12.16 36,214
07/21/2015 12.49 12.62 12.18 12.36 43,172
07/20/2015 13.1 13.1 12.35 12.53 43,674
07/17/2015 13.15 13.21 12.94 13.14 81,486
07/16/2015 12.91 13.1938 12.888 13.14 37,357
07/15/2015 12.94 13.08 12.73 12.92 16,712
07/14/2015 12.79 13.07 12.68 12.9 18,812
07/13/2015 12.67 12.79 12.61 12.76 22,353
07/10/2015 12.53 12.81 12.36 12.73 39,073
07/09/2015 12.52 12.72 12.361 12.47 19,363
07/08/2015 12.72 12.9 12.36 12.43 54,601
07/07/2015 13.13 13.13 12.65 12.79 34,394
07/06/2015 12.85 13.21 12.82 13.04 120,444
07/02/2015 12.94 12.9958 12.7356 12.91 17,415
07/01/2015 13.14 13.14 12.7301 12.9 33,984
06/30/2015 13.09 13.18 12.62 13.02 58,873
06/29/2015 13.13 13.2 12.96 13.11 32,004
06/26/2015 13.35 13.74 13.13 13.34 119,661
06/25/2015 13.24 13.61 13.24 13.48 254,159
06/24/2015 13.54 13.98 13.16 13.3 65,230
06/23/2015 13.61 13.61 13.44 13.51 29,250
06/22/2015 12.8 13.67 12.658 13.55 121,174
06/19/2015 12.54 12.96 12.54 12.85 68,948
06/18/2015 12.5 12.67 12.41 12.52 123,669
06/17/2015 13.3 13.3 12.4 12.5 321,363
06/16/2015 13.31 13.52 13.12 13.33 46,704
06/15/2015 13.42 13.51 13.268 13.4 15,947
06/12/2015 13.69 13.72 13.47 13.52 34,017
06/11/2015 13.66 13.8 13.43 13.68 70,878
06/10/2015 13.82 13.82 13.36 13.64 262,467
06/09/2015 13.57 13.67 13.4 13.61 93,181
06/08/2015 13.43 13.6 13.26 13.55 96,097
06/05/2015 13.61 13.61 13.37 13.49 43,587
06/04/2015 13.37 13.77 13.37 13.64 206,705
06/03/2015 13.66 13.8 13.37 13.48 22,756
06/02/2015 13.35 13.81 13.33 13.67 59,313
06/01/2015 13.24 13.43 13.08 13.4 222,170
05/29/2015 13.1118 13.3836 13.1118 13.25 136,030
05/28/2015 13.27 13.33 13.1 13.26 48,482
05/27/2015 13 13.25 13 13.24 31,581
05/26/2015 12.98 13.23 12.95 12.98 259,450
05/22/2015 13.26 13.39 13 13.14 64,468
05/21/2015 13.97 14 13.25 13.38 99,680
05/20/2015 13.8 13.91 13.755 13.86 57,845
05/19/2015 13.88 13.9 13.682 13.82 29,905
05/18/2015 14.06 14.1625 13.85 13.96 83,707
05/15/2015 13.94 14.25 13.8516 13.98 77,425
05/14/2015 14 14.0405 13.79 13.92 44,581
05/13/2015 13.95 14.3 13.795 13.89 45,547
05/12/2015 13.59 13.99 13.35 13.85 220,958
05/11/2015 13.5 13.7 13.48 13.59 31,974
05/08/2015 13.54 13.67 13.25 13.48 38,672
05/07/2015 13.4 13.64 13.2918 13.49 44,707
05/06/2015 13.51 13.6625 13.04 13.49 68,990
05/05/2015 13.42 13.7 13.39 13.53 18,917
05/04/2015 13.38 13.6899 13.31 13.51 70,034
05/01/2015 13.16 13.43 13 13.3 27,155
04/30/2015 13.59 13.79 13.06 13.15 100,858
*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?