Historical Stock Prices

CRF 
$22.44
*  
0.10
0.45%
Get CRF Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading CRF now
Exchange: AMEX

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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 22.43 22.4499 22.28 22.44 9,993
03/26/2015 22.26 22.34 22.207 22.34 9,476
03/25/2015 22.5 22.58 22.35 22.4 19,436
03/24/2015 22.24 22.3 22.1001 22.3 13,237
03/23/2015 21.82 22.12 21.82 22.12 16,256
03/20/2015 21.79 21.92 21.5 21.92 24,516
03/19/2015 21.7 21.7 21.5 21.51 38,225
03/18/2015 21.85 21.85 21.66 21.68 25,096
03/17/2015 22.42 22.43 21.851 21.87 41,956
03/16/2015 22.66 22.9699 22.398 22.47 34,208
03/13/2015 22.9 22.9 22.65 22.75 25,167
03/12/2015 22.69 22.9 22.69 22.82 16,206
03/11/2015 22.67 22.9 22.63 22.88 18,483
03/10/2015 22.53 22.95 22.354 22.68 25,953
03/09/2015 22.45 23.0685 21.831 22.69 84,066
03/06/2015 23.34 23.43 22.9 22.92 56,807
03/05/2015 23.38 23.66 23.07 23.13 131,495
03/04/2015 23.12 23.53 22.86 23.39 178,338
03/03/2015 23.05 23.25 22.88 23.02 81,928
03/02/2015 22.8 23.102 22.28 23 160,279
02/27/2015 22.89 23.02 22.625 22.91 99,737
02/26/2015 22.31 22.79 22.31 22.75 63,796
02/25/2015 22.01 22.44 21.91 22.31 34,697
02/24/2015 22.08 22.08 21.76 21.99 43,066
02/23/2015 21.79 21.98 21.67 21.98 26,169
02/20/2015 21.6 21.75 21.5001 21.71 50,047
02/19/2015 21.522 21.69 21.5 21.51 19,524
02/18/2015 21.57 21.57 21.33 21.45 21,353
02/17/2015 21.52 21.69 21.25 21.51 48,087
02/13/2015 21.73 21.8 21.57 21.63 31,776
02/12/2015 21.76 21.8 21.65 21.73 16,864
02/11/2015 21.26 21.79 21.111 21.73 18,921
02/10/2015 21.8 21.8 21.45 21.8 65,957
02/09/2015 21.1 21.8 21.1 21.77 84,560
02/06/2015 20.65 21.28 20.65 21.17 138,429
02/05/2015 20.33 20.75 20.31 20.7 87,959
02/04/2015 20.1 20.43 20.0501 20.21 90,430
02/03/2015 19.97 20.25 19.91 20.16 67,323
02/02/2015 19.97 19.985 19.9 19.9 69,244
01/30/2015 20 20.078 19.9 19.908 36,068
01/29/2015 20.02 20.1 20 20.05 17,632
01/28/2015 20.02 20.1532 19.9785 20 23,990
01/27/2015 20.03 20.03 19.93 19.975 29,996
01/26/2015 19.99 20.06 19.87 19.94 24,687
01/23/2015 19.85 19.9 19.837 19.89 18,226
01/22/2015 19.92 20.16 19.83 19.9 35,631
01/21/2015 19.91 20.16 19.8245 20.01 46,642
01/20/2015 20.08 20.08 19.8 19.91 36,341
01/16/2015 19.86 20.048 19.86 19.94 24,422
01/15/2015 20 20.0536 19.86 19.87 25,930
01/14/2015 20.04 20.18 19.8601 20.065 26,766
01/13/2015 20.14 20.28 19.86 20.14 38,262
01/12/2015 20.48 20.48 20.35 20.37 34,893
01/09/2015 20.4 20.45 20.37 20.4036 23,643
01/08/2015 20.05 20.47 20.05 20.36 40,249
01/07/2015 19.76 20 19.76 20 21,442
01/06/2015 19.365 20 19.14 19.84 67,189
01/05/2015 19.45 19.591 19.23 19.32 15,346
01/02/2015 19.36 19.81 19.2901 19.446 19,503
12/31/2014 19.65 19.9 19.41 19.41 41,578
12/30/2014 20.08 20.23 19.21 19.63 63,428
12/29/2014 20.1 20.81 19.95 20.05 44,404
*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?