CRESY

Historical Stock Prices

$12.17
*  
0.02
0.16%
Get CRESY Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 12.2 12.25 12.09 12.17 91,383
08/21/2014 12.15 12.34 12.15 12.19 145,468
08/20/2014 12.03 12.21 12 12.14 43,616
08/19/2014 12.15 12.27 11.96 12.06 41,454
08/18/2014 11.98 12.32 11.96 12.14 32,063
08/15/2014 12.13 12.2 11.97 12.07 39,196
08/14/2014 12.15 12.2 12 12.15 27,638
08/13/2014 12.04 12.15 12 12.09 26,825
08/12/2014 12.1 12.29 11.91 11.99 100,647
08/11/2014 12.49 12.67 12.03 12.1 68,288
08/08/2014 12.63 12.65 12.32 12.59 81,813
08/07/2014 12.33 12.66 12.27 12.49 177,516
08/06/2014 12.68 12.71 12.28 12.41 124,241
08/05/2014 13.1 13.15 12.53 12.78 112,097
08/04/2014 13.13 13.3 12.88 13.19 171,618
08/01/2014 12.9 13.3 12.85 13.17 117,421
07/31/2014 12.8 13.01 12.54 13 128,510
07/30/2014 12.56 13.76 12.56 13.69 203,827
07/29/2014 12.24 12.5 11.9 12.31 99,518
07/28/2014 12.51 12.56 12.1 12.18 61,579
07/25/2014 12.66 12.75 12.25 12.59 77,860
07/24/2014 12.75 13.29 12.38 12.61 133,456
07/23/2014 13.65 14 12.7 12.76 148,952
07/22/2014 13.88 13.98 13.55 13.66 84,678
07/21/2014 14.12 14.17 13.45 13.71 87,103
07/18/2014 13.6 14.25 13.35 14.24 150,637
07/17/2014 13.29 13.74 13.265 13.62 73,390
07/16/2014 13.57 13.63 13.2 13.4 53,295
07/15/2014 14 14.18 13.47 13.63 68,120
07/14/2014 14.35 14.35 13.71 14.07 78,601
07/11/2014 14.15 14.29 13.95 14.22 65,355
07/10/2014 13.89 14.12 13.58 14.11 145,801
07/09/2014 13.61 14.2 13.38 14.11 142,291
07/08/2014 13.72 13.79 13.4 13.66 94,904
07/07/2014 13.74 13.88 13.35 13.84 96,657
07/03/2014 13.8 13.85 13.6 13.84 74,732
07/02/2014 13.4 13.75 12.99 13.71 116,815
07/01/2014 13.09 13.52 12.95 13.32 108,912
06/30/2014 12.84 13.07 12.6 13.05 118,130
06/27/2014 12.4 12.86 12.31 12.81 72,273
06/26/2014 12.67 12.754 12.25 12.41 71,640
06/25/2014 12.6 12.89 12.24 12.73 49,358
06/24/2014 12.71 13 12.67 12.72 90,388
06/23/2014 12.25 12.96 12.2011 12.77 144,576
06/20/2014 11.86 12.41 11.75 12.35 158,637
06/19/2014 11.88 11.95 11.745 11.86 64,375
06/18/2014 11.8 12.04 11.71 11.98 114,969
06/17/2014 11.77 11.9 11.7 11.81 149,634
06/16/2014 12 12 11.41 11.89 185,027
06/13/2014 12.06 12.07 11.76 11.95 98,128
06/12/2014 12.02 12.3 11.99 12.09 98,016
06/11/2014 12.55 12.55 12.09 12.15 85,097
06/10/2014 12.68 12.68 12.41 12.55 159,905
06/09/2014 12.5 12.705 12.35 12.67 242,209
06/06/2014 12.36 12.5 11.51 12.46 102,560
06/05/2014 12.19 12.5 12.09 12.17 102,654
06/04/2014 12.2 12.33 12.05 12.16 74,203
06/03/2014 12.76 12.78 12.04 12.16 190,762
06/02/2014 12.45 12.7 12.37 12.66 87,098
05/30/2014 12.54 12.69 12.33 12.56 146,651
05/29/2014 12.21 12.74 12.05 12.62 215,307
05/28/2014 12.09 12.28 11.9 12.13 58,849
05/27/2014 12.06 12.42 11.94 12.15 109,751
05/23/2014 11.95 12.41 11.95 12.25 45,193
05/22/2014 11.85 12.06 11.83 12.04 55,225
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?