CRIS

Historical Stock Prices

$2.79
*  
0.02
0.72%
Get CRIS Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading CRIS now
Exchange: NASDAQ
Industry: Health Care
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 2.76 2.82 2.68 2.79 1,088,262
04/16/2015 2.87 2.87 2.72 2.77 476,509
04/15/2015 2.89 2.895 2.8 2.85 346,460
04/14/2015 2.84 2.9 2.795 2.85 511,571
04/13/2015 2.82 2.87 2.77 2.84 631,662
04/10/2015 2.82 2.84 2.76 2.8 453,445
04/09/2015 2.83 2.86 2.695 2.81 683,218
04/08/2015 2.63 2.85 2.62 2.82 1,131,885
04/07/2015 2.53 2.68 2.52 2.63 771,109
04/06/2015 2.52 2.7 2.47 2.53 1,986,324
04/02/2015 2.32 2.35 2.24 2.35 692,207
04/01/2015 2.4 2.4 2.26 2.35 924,525
03/31/2015 2.46 2.4994 2.29 2.4 1,513,988
03/30/2015 2.55 2.63 2.44 2.5 782,920
03/27/2015 2.58 2.63 2.47 2.54 614,485
03/26/2015 2.55 2.6 2.4 2.58 740,073
03/25/2015 2.66 2.7 2.52 2.55 780,227
03/24/2015 2.58 2.84 2.56 2.62 1,349,987
03/23/2015 2.7 2.73 2.54 2.58 889,082
03/20/2015 2.84 2.92 2.71 2.73 1,106,176
03/19/2015 2.94 2.96 2.86 2.86 608,111
03/18/2015 2.9 3 2.88 2.93 869,903
03/17/2015 2.79 2.96 2.79 2.92 1,111,901
03/16/2015 2.98 3.015 2.8 2.825 1,426,306
03/13/2015 3 3.05 2.98 3.02 665,191
03/12/2015 3.01 3.06 2.95 3.03 718,899
03/11/2015 3.09 3.1 2.94 3.03 897,429
03/10/2015 3.04 3.15 2.96 3.09 929,679
03/09/2015 3.08 3.15 3.055 3.1 922,046
03/06/2015 3.32 3.35 3.03 3.04 2,728,144
03/05/2015 3.16 3.35 3.14 3.33 2,333,913
03/04/2015 3.14 3.195 2.99 3.16 1,897,465
03/03/2015 3.08 3.2 3.06 3.15 1,996,938
03/02/2015 3.06 3.15 3.06 3.08 1,710,749
02/27/2015 3.07 3.16 2.98 3.08 1,863,953
02/26/2015 3.1 3.17 2.97 3.15 2,019,957
02/25/2015 2.94 3.2 2.85 3.16 8,828,634
02/24/2015 3.12 3.14 2.77 2.8 3,957,261
02/23/2015 3.38 3.44 3.07 3.15 1,980,844
02/20/2015 3.3 3.5 3.23 3.4 2,259,425
02/19/2015 3.32 3.39 3.13 3.36 2,305,661
02/18/2015 3.48 3.5 3.02 3.43 6,358,470
02/17/2015 3.26 3.5 3.16 3.42 4,468,430
02/13/2015 3.02 3.23 2.88 3.23 3,988,001
02/12/2015 2.75 2.98 2.75 2.98 2,565,704
02/11/2015 2.66 2.76 2.6 2.73 1,855,415
02/10/2015 2.41 2.7 2.39 2.65 2,173,456
02/09/2015 2.24 2.55 2.15 2.39 2,171,703
02/06/2015 2.21 2.3 2.15 2.22 1,487,819
02/05/2015 2.11 2.19 2.075 2.16 1,140,047
02/04/2015 2.09 2.19 2.02 2.06 1,083,770
02/03/2015 2 2.0999 1.9 2.07 1,721,403
02/02/2015 1.9 2 1.82 1.95 1,292,435
01/30/2015 1.9 1.92 1.81 1.84 582,051
01/29/2015 1.78 1.94 1.78 1.86 978,175
01/28/2015 1.87 1.87 1.7 1.76 999,656
01/27/2015 1.91 1.95 1.86 1.87 1,113,647
01/26/2015 1.7 1.95 1.7 1.94 2,054,636
01/23/2015 1.7 1.71 1.6 1.67 921,607
01/22/2015 1.49 1.72 1.45 1.68 2,601,153
01/21/2015 1.45 1.51 1.42 1.43 591,649
01/20/2015 1.37 1.41 1.3 1.4 218,799
*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?