Home > Quotes > CRFN > Historical Prices
CRFN

Crescent Financial Bancshares, Inc. Historical Stock Prices

$4.07
*  
0.08
  negative  
1.93%
Get CRFN Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  4.15  4.15  4  4.07 46,307
05/21/2013 4.18 4.19 4.13 4.15 15,582
05/20/2013 4.15 4.18 4.14 4.17 15,601
05/17/2013 4.18 4.2 4.1601 4.19 50,597
05/16/2013 4.24 4.24 4.04 4.18 37,648
05/15/2013 4.17 4.25 4.13 4.24 382,373
05/14/2013 4.17 4.1735 4.13 4.17 114,197
05/13/2013 4.15 4.2 4.14 4.19 75,186
05/10/2013 4.17 4.19 4.1401 4.17 32,513
05/09/2013 4.2 4.2 4.15 4.17 4,345
05/08/2013 4.14 4.2 4.13 4.19 90,604
05/07/2013 4.16 4.16 4.13 4.15 12,770
05/06/2013 4.13 4.16 4.1001 4.16 28,839
05/03/2013 4.16 4.16 4.1 4.12 97,651
05/02/2013 4.2 4.2 4.11 4.15 53,828
05/01/2013 4.15 4.19 4.07 4.18 126,570
04/30/2013 4.16 4.21 4.08 4.13 58,203
04/29/2013 4.2 4.21 4.12 4.19 25,557
04/26/2013 4.14 4.2 4.14 4.19 20,298
04/25/2013 4.2 4.2 4.14 4.16 9,604
04/24/2013 4.19 4.2 4.14 4.2 28,111
04/23/2013 4.13 4.2 4.11 4.2 246,495
04/22/2013 4.13 4.13 4.11 4.13 28,678
04/19/2013 4.1 4.16 4.1 4.16 10,126
04/18/2013 4.12 4.13 4.1 4.11 21,318
04/17/2013 4.15 4.1599 4.1 4.12 52,168
04/16/2013 4.13 4.15 4.1 4.13 23,153
04/15/2013 4.05 4.14 4.05 4.11 47,589
04/12/2013 4.1 4.13 4.05 4.11 30,850
04/11/2013 4.12 4.13 4.1 4.12 105,557
04/10/2013 4.04 4.12 4.04 4.12 83,695
04/09/2013 4.08 4.08 4.028 4.05 33,378
04/08/2013 4.06 4.07 4.04 4.07 45,416
04/05/2013 4.06 4.06 3.93 4.05 75,517
04/04/2013 3.9 3.98 3.88 3.98 32,532
04/03/2013 4 4 3.86 3.88 64,712
04/02/2013 4.04 4.05 3.94 3.94 29,191
04/01/2013 3.84 4 3.77 3.91 38,544
03/28/2013 4.26 4.27 3.91 3.94 19,059
03/27/2013 4.22 4.27 4.2 4.21 1,823
03/26/2013 4.3 4.3 4.2 4.27 4,800
03/25/2013 4.25 4.3 4.21 4.29 8,850
03/22/2013 4.23 4.27 4.22 4.26 5,859
03/21/2013 4.2 4.26 4.2 4.26 1,388
03/20/2013 4.24 4.29 4.2 4.27 8,494
03/19/2013 4.29 4.366 4.21 4.21 3,516
03/18/2013 4.34 4.38 4.23 4.23 2,431
03/15/2013 4.4 4.4 4.26 4.29 13,991
03/14/2013 4.25 4.36 4.22 4.24 10,029
03/13/2013 4.34 4.34 4.23 4.28 3,528
03/12/2013 4.31 4.4 4.21 4.32 4,208
03/11/2013 4.22 4.26 4.22 4.26 2,809
03/08/2013 4.37 4.37 4.23 4.23 1,997
03/07/2013 4.18 4.266 4.18 4.23 4,540
03/06/2013 4.2 4.2 4.18 4.18 405
03/05/2013 4.23 4.27 4.19 4.2 1,169
03/04/2013 4.21 4.21 4.21 4.21 228
03/01/2013 4.08 4.3099 4.08 4.19 3,685
02/28/2013 4.4299 4.4299 4.07 4.15 49,699
02/27/2013 4.37 4.4499 4.3 4.33 3,574
02/26/2013 4.4 4.4 4.3432 4.4 1,846
02/25/2013 4.5 4.5 4.33 4.34 5,147
02/22/2013 4.55 4.55 4.459 4.5 1,373
02/21/2013 4.4 4.5 4.4 4.46 4,260
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.