CRNT

Historical Stock Prices

$1.74
*  
0.01
0.58%
Get CRNT Alerts
*Delayed - data as of May 27, 2016  -  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 27-FEB-2016 TO 27-MAY-2016

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.
05/27/2016 1.72 1.76 1.72 1.74 149,800
05/26/2016 1.79 1.8 1.7 1.73 417,972
05/25/2016 1.63 1.77 1.63 1.77 1,327,681
05/24/2016 1.62 1.65 1.606 1.64 312,009
05/23/2016 1.49 1.64 1.48 1.59 574,667
05/20/2016 1.5 1.5 1.46 1.489 216,672
05/19/2016 1.5 1.5 1.46 1.46 64,338
05/18/2016 1.48 1.52 1.46 1.48 211,593
05/17/2016 1.47 1.5 1.462 1.47 134,297
05/16/2016 1.46 1.52 1.4 1.48 278,329
05/13/2016 1.58 1.6 1.49 1.51 247,440
05/12/2016 1.51 1.62 1.49 1.58 652,436
05/11/2016 1.36 1.51 1.3501 1.51 521,823
05/10/2016 1.38 1.44 1.31 1.4 905,754
05/09/2016 1.12 1.6 1.12 1.42 2,079,428
05/06/2016 1.16 1.2 1.11 1.18 132,886
05/05/2016 1.24 1.24 1.18 1.2 148,931
05/04/2016 1.14 1.34 1.14 1.34 397,665
05/03/2016 1.17 1.19 1.12 1.17 218,599
05/02/2016 1.2 1.25 1.18 1.22 161,788
04/29/2016 1.17 1.2 1.15 1.2 27,943
04/28/2016 1.17 1.2 1.17 1.19 15,026
04/27/2016 1.17 1.19 1.16 1.18 46,291
04/26/2016 1.22 1.22 1.18 1.2 14,501
04/25/2016 1.19 1.23 1.17 1.18 74,744
04/22/2016 1.24 1.24 1.19 1.2 78,883
04/21/2016 1.24 1.25 1.2201 1.25 50,300
04/20/2016 1.231 1.24 1.22 1.23 26,967
04/19/2016 1.26 1.26 1.22 1.24 33,677
04/18/2016 1.24 1.26 1.2001 1.24 25,048
04/15/2016 1.23 1.27 1.23 1.26 46,685
04/14/2016 1.19 1.2601 1.18 1.25 192,325
04/13/2016 1.16 1.19 1.14 1.17 107,414
04/12/2016 1.14 1.19 1.14 1.16 143,888
04/11/2016 1.15 1.19 1.15 1.17 62,919
04/08/2016 1.18 1.19 1.14 1.14 22,220
04/07/2016 1.16 1.18 1.14 1.18 13,144
04/06/2016 1.16 1.19 1.15 1.17 39,350
04/05/2016 1.18 1.19 1.14 1.16 78,040
04/04/2016 1.21 1.22 1.17 1.2 58,119
04/01/2016 1.27 1.27 1.1989 1.22 83,250
03/31/2016 1.22 1.27 1.2001 1.27 36,871
03/30/2016 1.2 1.22 1.1801 1.2 82,561
03/29/2016 1.15 1.2 1.15 1.19 49,632
03/28/2016 1.16 1.2 1.12 1.13 45,500
03/24/2016 1.1999 1.2 1.1466 1.17 13,724
03/23/2016 1.1801 1.1801 1.15 1.18 50,432
03/22/2016 1.19 1.19 1.16 1.18 34,300
03/21/2016 1.13 1.2 1.13 1.19 66,134
03/18/2016 1.16 1.16 1.13 1.14 96,454
03/17/2016 1.15 1.15 1.08 1.14 65,076
03/16/2016 1.12 1.13 1.11 1.12 26,872
03/15/2016 1.13 1.14 1.1 1.13 24,598
03/14/2016 1.15 1.15 1.1 1.13 116,615
03/11/2016 1.14 1.21 1.14 1.17 105,297
03/10/2016 1.19 1.195 1.15 1.16 91,048
03/09/2016 1.15 1.2 1.09 1.15 86,953
03/08/2016 1.13 1.2 1.13 1.14 34,606
03/07/2016 1.16 1.17 1.12 1.15 145,405
03/04/2016 1.14 1.17 1.11 1.16 58,559
03/03/2016 1.13 1.15 1.12 1.15 20,711
03/02/2016 1.1 1.17 1.1 1.15 61,055
03/01/2016 1.11 1.12 1.08 1.11 59,200
02/29/2016 1.11 1.12 1.08 1.1 71,595
*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?