CRNT

Historical Stock Prices

$1.24
*  
0.01
0.8%
Get CRNT Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-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.
07/31/2015 1.26 1.26 1.24 1.24 83,122
07/30/2015 1.25 1.27 1.24 1.25 29,625
07/29/2015 1.21 1.27 1.21 1.2452 72,221
07/28/2015 1.22 1.25 1.21 1.22 49,222
07/27/2015 1.24 1.25 1.21 1.2201 50,916
07/24/2015 1.26 1.29 1.22 1.23 139,941
07/23/2015 1.22 1.27 1.22 1.27 130,708
07/22/2015 1.25 1.31 1.21 1.21 244,128
07/21/2015 1.2 1.27 1.18 1.27 209,168
07/20/2015 1.23 1.25 1.18 1.21 131,225
07/17/2015 1.21 1.25 1.18 1.25 107,890
07/16/2015 1.22 1.22 1.18 1.2 126,673
07/15/2015 1.21 1.23 1.17 1.2 203,457
07/14/2015 1.17 1.24 1.13 1.22 544,847
07/13/2015 1.03 1.0901 1.0106 1.08 139,079
07/10/2015 1.02 1.04 0.9999 1 155,183
07/09/2015 1 1.02 0.97 1.01 115,141
07/08/2015 1 1 0.93 0.995 330,076
07/07/2015 1.04 1.04 1 1.01 150,679
07/06/2015 1.03 1.05 1 1.05 146,061
07/02/2015 1.08 1.1 1.05 1.05 138,441
07/01/2015 1.15 1.15 1.05 1.08 328,381
06/30/2015 1.11 1.15 1.09 1.15 229,101
06/29/2015 1.09 1.12 1.02 1.03 261,081
06/26/2015 1.14 1.14 1.09 1.09 86,427
06/25/2015 1.12 1.16 1.1 1.12 91,124
06/24/2015 1.16 1.18 1.11 1.12 86,531
06/23/2015 1.18 1.18 1.12 1.1685 66,309
06/22/2015 1.14 1.18 1.13 1.16 101,239
06/19/2015 1.12 1.17 1.1 1.15 122,187
06/18/2015 1.16 1.17 1.11 1.12 89,947
06/17/2015 1.14 1.17 1.12 1.15 96,896
06/16/2015 1.12 1.18 1.12 1.16 67,785
06/15/2015 1.18 1.18 1.13 1.13 89,057
06/12/2015 1.19 1.23 1.19 1.19 90,596
06/11/2015 1.25 1.28 1.18 1.22 147,560
06/10/2015 1.25 1.29 1.22 1.27 180,330
06/09/2015 1.2 1.26 1.1999 1.25 93,740
06/08/2015 1.24 1.25 1.16 1.2 462,338
06/05/2015 1.25 1.29 1.24 1.27 77,641
06/04/2015 1.26 1.31 1.24 1.26 165,481
06/03/2015 1.24 1.3 1.233 1.29 157,794
06/02/2015 1.29 1.31 1.24 1.27 158,325
06/01/2015 1.29 1.32 1.26 1.29 141,781
05/29/2015 1.26 1.34 1.26 1.31 163,993
05/28/2015 1.27 1.32 1.22 1.28 400,997
05/27/2015 1.26 1.28 1.24 1.27 43,772
05/26/2015 1.26 1.27 1.23 1.25 93,769
05/22/2015 1.27 1.28 1.23 1.25 104,116
05/21/2015 1.26 1.27 1.252 1.26 50,880
05/20/2015 1.26 1.27 1.25 1.26 152,755
05/19/2015 1.25 1.26 1.24 1.25 120,050
05/18/2015 1.25 1.265 1.22 1.24 102,368
05/15/2015 1.25 1.27 1.232 1.26 73,157
05/14/2015 1.24 1.28 1.22 1.26 89,462
05/13/2015 1.22 1.25 1.21 1.21 98,860
05/12/2015 1.21 1.28 1.21 1.22 87,690
05/11/2015 1.24 1.26 1.21 1.23 168,605
05/08/2015 1.27 1.3 1.23 1.25 97,431
05/07/2015 1.32 1.33 1.23 1.23 336,931
05/06/2015 1.32 1.41 1.3 1.38 1,124,251
05/05/2015 1.3 1.37 1.3 1.37 159,943
05/04/2015 1.33 1.34 1.3035 1.32 60,334
05/01/2015 1.36 1.37 1.31 1.32 132,765
04/30/2015 1.39 1.39 1.3 1.37 258,370
*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?