CRRC

Courier Corporation Historical Stock Prices

$24.3
*  
0.23
0.94%
Get CRRC Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading CRRC now
Exchange: NASDAQ
Industry: Consumer Services
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 05-FEB-2015 TO 05-MAY-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.
16:00  24.41  24.48  24.24  24.30 28,207
05/05/2015 24.41 24.48 24.24 24.3 28,207
05/04/2015 24.56 24.63 24.45 24.53 24,465
05/01/2015 24.3 24.48 24.25 24.43 16,502
04/30/2015 24.61 24.61 24.24 24.28 26,358
04/29/2015 24.57 24.68 24.47 24.64 33,809
04/28/2015 24.37 24.71 24.37 24.68 17,263
04/27/2015 24.7 24.78 24.41 24.47 42,897
04/24/2015 24.96 25.01 24.7 24.76 25,374
04/23/2015 24.88 25.14 24.82 25.05 36,233
04/22/2015 24.72 24.94 24.72 24.85 34,497
04/21/2015 24.86 24.95 24.661 24.81 40,119
04/20/2015 24.83 25.01 24.83 24.88 26,391
04/17/2015 25.07 25.09 24.72 24.72 64,149
04/16/2015 25.19 25.31 25.13 25.2 53,026
04/15/2015 25.06 25.35 25.06 25.29 49,515
04/14/2015 24.91 25.15 24.87 25.15 185,916
04/13/2015 24.92 25.12 24.85 24.97 245,219
04/10/2015 24.52 25.05 24.52 24.96 161,105
04/09/2015 24.76 24.9 24.6 24.77 85,035
04/08/2015 24.73 24.86 24.64 24.8 61,339
04/07/2015 24.71 24.93 24.71 24.81 84,041
04/06/2015 24.54 24.88 24.54 24.83 150,695
04/02/2015 24.47 24.8 24.47 24.77 243,949
04/01/2015 24.37 24.63 24.37 24.53 371,188
03/31/2015 24.18 24.81 24.18 24.48 422,136
03/30/2015 24.19 24.43 24.19 24.33 33,661
03/27/2015 24.08 24.31 24.08 24.22 84,889
03/26/2015 24.07 24.26 24.05 24.18 45,759
03/25/2015 24.62 24.63 24.15 24.22 142,420
03/24/2015 24.49 24.75 24.375 24.64 268,221
03/23/2015 24.29 24.5 24.29 24.43 149,893
03/20/2015 24.14 24.47 24.14 24.38 82,586
03/19/2015 24.01 24.18 24 24.15 183,420
03/18/2015 23.88 24.17 23.88 24.11 98,563
03/17/2015 23.9 24.05 23.8799 23.97 107,771
03/16/2015 24.64 24.64 23.92 23.92 56,240
03/13/2015 24.8 24.8 24.39 24.67 26,555
03/12/2015 24.6 24.9 24.56 24.7 27,779
03/11/2015 24.56 24.69 24.47 24.55 24,328
03/10/2015 24.55 24.68 24.46 24.46 163,465
03/09/2015 24.52 24.88 24.5144 24.77 174,844
03/06/2015 24.22 24.65 24.22 24.56 308,386
03/05/2015 24.56 24.63 24.33 24.41 124,055
03/04/2015 24.14 24.64 24.14 24.6 145,978
03/03/2015 24.13 24.5 24.13 24.45 60,456
03/02/2015 24.42 24.459 24.15 24.33 120,185
02/27/2015 24.57 24.61 24.34 24.36 64,839
02/26/2015 24.29 24.67 24.21 24.62 458,815
02/25/2015 23.81 24.49 23.81 24.2 122,911
02/24/2015 23.53 24.05 23.53 24.03 143,975
02/23/2015 23.32 23.66 23.32 23.63 127,547
02/20/2015 23.45 23.59 23.255 23.51 67,820
02/19/2015 23.3 23.47 23.27 23.39 81,478
02/18/2015 23.05 23.36 23.05 23.32 172,357
02/17/2015 22.88 23.15 22.88 23.09 167,163
02/13/2015 22.82 22.98 22.82 22.96 88,886
02/12/2015 22.72 22.85 22.66 22.74 100,825
02/11/2015 22.51 22.67 22.505 22.65 179,900
02/10/2015 22.68 22.75 22.55 22.64 138,724
02/09/2015 22.65 22.84 22.65 22.66 250,433
02/06/2015 22.7 22.87 22.66 22.75 414,776
02/05/2015 22.74 22.83 22.35 22.75 393,370
*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?