CRNT

Historical Stock Prices

$0.9838
*  
0.0238
2.48%
Get CRNT Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading CRNT now
Exchange: NASDAQ
Industry: Technology
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 0.93 1.04 0.93 0.9838 1,491,375
12/23/2014 0.98 0.9899 0.93 0.96 453,217
12/22/2014 0.99 1 0.98 0.9885 496,372
12/19/2014 0.99 1.019 0.9602 1.01 809,345
12/18/2014 1.03 1.04 0.9502 1.01 1,000,838
12/17/2014 1.04 1.05 1.01 1.02 583,112
12/16/2014 1.11 1.11 1.01 1.03 1,475,520
12/15/2014 1.14 1.19 1.0901 1.13 1,114,522
12/12/2014 1.1 1.12 1.05 1.1 166,126
12/11/2014 1.13 1.16 1.06 1.11 592,825
12/10/2014 1.05 1.13 1.04 1.13 789,072
12/09/2014 1.04 1.06 1.02 1.06 460,379
12/08/2014 1.04 1.07 1.03 1.05 413,541
12/05/2014 1.05 1.06 1.01 1.04 302,553
12/04/2014 1.03 1.07 1.01 1.05 432,767
12/03/2014 1.02 1.04 0.99 1.035 844,509
12/02/2014 1.03 1.08 1.01 1.02 855,885
12/01/2014 1.09 1.1 1.02 1.04 594,267
11/28/2014 1.08 1.12 1.07 1.08 497,916
11/26/2014 1.09 1.1 1.07 1.07 667,955
11/25/2014 1.05 1.13 1.03 1.08 1,821,459
11/24/2014 1.02 1.04 1.01 1.01 418,160
11/21/2014 1.04 1.06 1.02 1.02 413,337
11/20/2014 1.055 1.09 1.04 1.05 827,462
11/19/2014 1.07 1.1 1.04 1.06 538,878
11/18/2014 1.09 1.113 1.07 1.07 464,447
11/17/2014 1.11 1.13 1.09 1.09 369,922
11/14/2014 1.16 1.16 1.09 1.1 547,694
11/13/2014 1.16 1.2 1.13 1.15 522,704
11/12/2014 1.11 1.199 1.06 1.15 1,761,663
11/11/2014 1.13 1.15 1.08 1.1 906,136
11/10/2014 1.17 1.17 1.14 1.14 718,426
11/07/2014 1.22 1.22 1.16 1.17 810,691
11/06/2014 1.24 1.27 1.2 1.22 676,370
11/05/2014 1.23 1.29 1.22 1.25 564,503
11/04/2014 1.26 1.27 1.2 1.2 693,435
11/03/2014 1.3 1.36 1.2401 1.25 1,374,366
10/31/2014 1.42 1.42 1.2 1.26 3,631,240
10/30/2014 1.83 1.83 1.31 1.36 5,524,234
10/29/2014 2.1 2.11 1.97 2.04 482,464
10/28/2014 2.11 2.16 2.09 2.11 117,403
10/27/2014 2.15 2.16 2.09 2.11 73,382
10/24/2014 2.15 2.162 2.0884 2.16 115,658
10/23/2014 2.11 2.19 2.06 2.15 234,663
10/22/2014 2.19 2.199 2.09 2.1 166,624
10/21/2014 2.17 2.24 2.16 2.205 164,932
10/20/2014 2.07 2.21 2.04 2.17 269,367
10/17/2014 2.16 2.16 2.05 2.1 191,390
10/16/2014 2.02 2.21 2.02 2.13 327,736
10/15/2014 2.02 2.15 1.96 2.09 220,274
10/14/2014 1.97 2.0601 1.96 2.03 174,493
10/13/2014 2.02 2.04 1.8901 1.965 446,578
10/10/2014 2.11 2.11 2.03 2.04 345,423
10/09/2014 2.24 2.25 2.1 2.1 190,677
10/08/2014 2.28 2.28 2.18 2.25 215,667
10/07/2014 2.25 2.29 2.2 2.25 178,681
10/06/2014 2.2 2.32 2.2 2.26 215,744
10/03/2014 2.28 2.33 2.14 2.19 262,450
10/02/2014 2.3 2.3 2.21 2.24 168,981
10/01/2014 2.38 2.39 2.255 2.3 176,932
09/30/2014 2.44 2.48 2.34 2.38 707,214
09/29/2014 2.25 2.3099 2.2 2.23 151,818
09/26/2014 2.181 2.26 2.18 2.24 97,681
09/25/2014 2.28 2.28 2.15 2.21 321,122
09/24/2014 2.25 2.3 2.25 2.28 128,933
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?