CRRC

Courier Corporation Historical Stock Prices

$13.395
*  
0.105
0.79%
Get CRRC Alerts
*Delayed - data as of Oct. 23, 2014 10:34 ET  -  Find a broker to begin trading CRRC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CRRC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
10:34  13.27  13.395  13.26  13.395 1,646
10/22/2014 13.13 13.3899 12.99 13.29 20,966
10/21/2014 13.65 13.65 13.17 13.37 7,387
10/20/2014 13.08 13.31 13.02 13.25 6,440
10/17/2014 13.28 13.28 13 13.11 19,214
10/16/2014 13.05 13.3 12.93 13.17 6,759
10/15/2014 12.98 13.31 12.94 13.25 28,244
10/14/2014 12.6 13.17 12.45 13.03 31,706
10/13/2014 12.21 12.52 12.01 12.47 24,711
10/10/2014 11.48 12.19 11.48 12.19 16,190
10/09/2014 11.73 11.817 11.41 11.41 58,509
10/08/2014 11.7 11.83 11.7 11.78 33,347
10/07/2014 11.97 12.07 11.7 11.71 12,920
10/06/2014 12.15 12.24 11.95 12.1 44,827
10/03/2014 12.25 12.26 12.05 12.23 27,935
10/02/2014 12.35 12.35 12.19 12.21 16,549
10/01/2014 12.24 12.39 12.031 12.25 17,140
09/30/2014 12.63 12.76 12.32 12.32 21,605
09/29/2014 12.73 12.8795 12.24 12.51 40,833
09/26/2014 12.99 13 12.72 12.89 50,744
09/25/2014 12.92 13.22 12.81 13.01 10,931
09/24/2014 13.076 13.13 12.97 12.97 9,167
09/23/2014 13 13.11 13 13.11 13,585
09/22/2014 13.04 13.17 12.93 13.01 12,019
09/19/2014 13.16 13.17 12.98 13.17 22,503
09/18/2014 13.29 13.38 13.18 13.24 24,410
09/17/2014 13.05 13.18 12.98 13.18 9,568
09/16/2014 13.12 13.12 12.8927 13.06 27,547
09/15/2014 13.06 13.16 12.8293 13.08 22,976
09/12/2014 13.36 13.5 13.01 13.01 17,273
09/11/2014 13.57 13.75 13.38 13.38 10,777
09/10/2014 13.8 13.82 13.49 13.71 16,355
09/09/2014 13.73 13.81 13.5001 13.72 13,252
09/08/2014 13.48 13.75 13.412 13.7 14,596
09/05/2014 13.6 13.68 13.35 13.57 20,185
09/04/2014 13.73 13.73 13.4713 13.66 13,043
09/03/2014 13.7 13.75 13.42 13.49 8,052
09/02/2014 13.48 13.75 13.48 13.75 22,342
08/29/2014 13.05 13.5 13.03 13.48 24,381
08/28/2014 13.17 13.17 13 13 8,354
08/27/2014 13.1 13.17 13.02 13.11 7,682
08/26/2014 13.07 13.14 13.01 13.12 15,554
08/25/2014 13.06 13.09 13 13 12,913
08/22/2014 13.25 13.25 12.95 12.97 8,230
08/21/2014 13.09 13.27 13.01 13.24 12,674
08/20/2014 13.1399 13.2259 12.99 13.04 21,463
08/19/2014 13.12 13.24 13.01 13.01 14,889
08/18/2014 13.19 13.3 13 13.07 20,891
08/15/2014 13.07 13.12 13 13 13,233
08/14/2014 13.1 13.3 13 13.09 29,721
08/13/2014 13.04 13.145 13.04 13.09 30,923
08/12/2014 13.44 13.44 13.09 13.17 26,608
08/11/2014 13.32 13.53 13.2 13.42 21,824
08/08/2014 13.33 13.34 13 13.25 32,854
08/07/2014 13.44 13.62 13.21 13.22 15,567
08/06/2014 13.96 14.24 13.13 13.23 29,105
08/05/2014 12.82 13.04 12.82 12.93 38,028
08/04/2014 12.86 13.13 12.86 13.05 27,351
08/01/2014 13 13.13 12.86 12.86 18,303
07/31/2014 13.05 13.4205 13.03 13.05 24,178
07/30/2014 13.27 13.27 13.05 13.17 16,075
07/29/2014 13.41 13.41 13.113 13.18 14,259
07/28/2014 13.33 13.45 13.25 13.41 35,642
07/25/2014 13.4 13.47 13.33 13.37 15,020
07/24/2014 13.45 13.61 13.36 13.47 23,299
07/23/2014 13.29 13.5 13.25 13.41 19,579
07/22/2014 13.26 13.39 13.16 13.29 36,410
07/21/2014 13.3 13.3 13.05 13.17 40,612
07/18/2014 13.4 13.54 13.38 13.42 13,429
07/17/2014 13.27 13.86 13.27 13.41 28,024
07/16/2014 13.77 13.77 13.38 13.42 32,481
07/15/2014 13.34 13.82 13.29 13.76 32,703
07/14/2014 13.18 13.49 13.02 13.4 76,937
07/11/2014 13.32 13.55 13.09 13.12 26,006
07/10/2014 13.47 13.99 13.24 13.39 39,631
07/09/2014 13.96 14.06 13.67 13.77 36,434
07/08/2014 14 14.06 13.9 13.95 53,445
07/07/2014 14.12 14.22 14 14.04 43,430
07/03/2014 14.65 14.65 14.02 14.24 29,538
07/02/2014 14.69 14.8 14.45 14.5 37,752
07/01/2014 15 15.2 14.58 14.59 89,633
06/30/2014 13.86 15.01 13.67 14.92 164,158
06/27/2014 13.01 14.08 12.96 14.08 1,709,566
06/26/2014 13.1 13.42 13.08 13.14 69,788
06/25/2014 12.88 13.28 12.795 13.05 119,735
06/24/2014 13 13.315 12.88 12.91 119,967
06/23/2014 13.11 13.11 12.95 13 95,011
06/20/2014 13.01 13.13 12.94 13.05 125,098
06/19/2014 13.25 13.25 13 13.01 87,619
06/18/2014 13 13.32 12.91 13.12 80,093
06/17/2014 13 13.31 12.99 13.01 78,943
06/16/2014 12.89 13.11 12.72 13 75,788
06/13/2014 13.03 13.28 12.65 12.8 63,288
06/12/2014 12.93 13 12.56 12.93 97,411
06/11/2014 12.9 13.04 12.65 12.81 51,153
06/10/2014 12.9 13.1 12.87 12.93 65,626
06/09/2014 12.84 13.06 12.82 12.9 58,089
06/06/2014 12.92 13 12.6 12.84 52,048
06/05/2014 12.45 13.02 12.4 12.83 101,363
06/04/2014 12.5 12.55 12.4 12.48 60,201
06/03/2014 12.87 13 12.53 12.56 51,514
06/02/2014 13.71 13.71 12.85 12.9 56,709
05/30/2014 13.96 14.19 13.56 13.58 49,194
05/29/2014 14.12 14.26 13.84 13.9 27,980
05/28/2014 13.86 14.32 13.795 14 63,227
05/27/2014 13.61 13.97 13.43 13.94 34,634
05/23/2014 13 13.5 13 13.5 26,333
05/22/2014 13 13.25 12.88 12.99 40,426
05/21/2014 12.9 13.2 12.74 12.92 58,598
05/20/2014 12.99 13.2 12.75 12.77 75,165
05/19/2014 13.15 13.25 12.86 12.96 34,458
05/16/2014 12.96 13.18 12.85 13.14 29,461
05/15/2014 13.19 13.39 12.8 12.98 50,317
05/14/2014 13.84 13.84 13.28 13.33 46,966
05/13/2014 14.25 14.2983 14.01 14.07 54,902
05/12/2014 13.61 14.36 13.53 14.23 40,581
05/09/2014 13.46 13.69 13.45 13.55 26,542
05/08/2014 13.6 13.67 13.45 13.5 34,236
05/07/2014 11.23 13.886 11.23 13.68 78,303
05/06/2014 14.23 14.259 13.92 13.98 31,941
05/05/2014 14.22 14.32 14.01 14.21 36,615
05/02/2014 14.6 14.645 14.33 14.37 37,000
05/01/2014 14.5 14.58 14.4 14.55 56,032
04/30/2014 14.5 14.66 14.5 14.53 25,472
04/29/2014 14.87 15.055 14.5 14.51 17,775
04/28/2014 14.51 14.95 14.5 14.74 25,730
04/25/2014 14.53 14.73 14.32 14.51 29,510
04/24/2014 15.1 15.1 14.5 14.65 16,335
04/23/2014 15.28 15.31 14.94 14.94 15,349
04/22/2014 15.15 15.45 15.04 15.38 20,800
04/21/2014 15.08 15.19 15 15.18 10,807
04/17/2014 15.05 15.19 15 15.17 14,500
04/16/2014 15.23 15.23 15.04 15.12 16,569
04/15/2014 15.13 15.18 14.95 15.17 24,384
04/14/2014 15.24 15.24 15 15.09 22,130
04/11/2014 14.83 15.25 14.83 15.01 24,111
04/10/2014 15.11 15.14 14.84 15.01 44,011
04/09/2014 15.25 15.38 15 15.18 16,350
04/08/2014 15 15.45 15 15.25 28,982
04/07/2014 15.04 15.1398 14.79 14.99 30,407
04/04/2014 15.6 15.75 15.05 15.07 36,429
04/03/2014 15.71 15.71 15.26 15.43 25,624
04/02/2014 15.96 16.08 15.53 15.76 23,833
04/01/2014 15.48 16.23 15.4 15.85 52,990
03/31/2014 15.4 15.76 15.4 15.4 51,555
03/28/2014 15.85 15.88 15.23 15.39 20,313
03/27/2014 15.84 16.1 15.37 15.86 57,535
03/26/2014 16.36 16.36 15.52 15.77 53,472
03/25/2014 16.35 16.4 16.03 16.17 9,288
03/24/2014 15.53 16.382 15.33 16.18 54,515
03/21/2014 16.12 16.26 15.42 15.58 131,215
03/20/2014 15.81 16.31 15.44 16 60,640
03/19/2014 16.43 16.43 15.57 15.75 18,550
03/18/2014 15.46 16.52 15.41 16.37 41,662
03/17/2014 15.27 15.45 15.214 15.37 30,112
03/14/2014 15.08 15.4 15.08 15.3 26,034
03/13/2014 15.62 15.62 15 15.09 57,370
03/12/2014 15.67 15.79 15.36 15.51 18,069
03/11/2014 16.04 16.04 15.65 15.72 17,341
03/10/2014 16.25 16.25 15.97 16.07 28,092
03/07/2014 16.57 16.6 16.03 16.21 13,070
03/06/2014 17 17 16.165 16.41 29,836
03/05/2014 16.6 16.9999 16.52 16.93 15,505
03/04/2014 16.23 16.74 16.21 16.69 40,212
03/03/2014 16.3 16.589 16.05 16.11 21,362
02/28/2014 16.5 16.69 16.41 16.47 27,935
02/27/2014 16.14 16.51 16.14 16.51 15,371
02/26/2014 16.33 16.54 16.02 16.13 12,668
02/25/2014 16.26 16.319 16.16 16.25 8,606
02/24/2014 16.05 16.33 15.6717 16.22 19,414
02/21/2014 16.3 16.4 15.7 15.92 23,688
02/20/2014 15.88 16.69 15.88 16.19 12,211
02/19/2014 16.17 16.6899 15.9 15.91 21,155
02/18/2014 16.06 16.65 16.06 16.15 17,303
02/14/2014 16.19 16.3 15.8522 16.06 14,325
02/13/2014 15.64 16.29 15.43 16.15 24,309
02/12/2014 15.6 17 15.6 15.77 25,299
02/11/2014 15.25 15.91 15.25 15.74 24,871
02/10/2014 15.04 15.24 15.04 15.17 21,908
02/07/2014 15.29 15.29 15 15.01 29,212
02/06/2014 15.22 15.9 15.1 15.2 28,298
02/05/2014 15.18 15.23 14.7 15.08 44,599
02/04/2014 15.39 15.77 15.2 15.3 27,022
02/03/2014 15.75 17.14 15.15 15.3 59,217
01/31/2014 16.5 16.5 15.625 15.79 61,433
01/30/2014 16.27 17.18 16.02 16.78 39,235
01/29/2014 16.39 16.545 15.9 15.99 36,721
01/28/2014 16.8 16.964 16.2 16.5 67,744
01/27/2014 17.06 17.276 16.8 16.88 27,544
01/24/2014 17.54 17.73 16.81 17.1 28,558
01/23/2014 17.53 17.85 17.5 17.7 16,857
01/22/2014 18 18.09 17.51 17.53 22,847
01/21/2014 17 18 17 18 30,781
01/17/2014 17.68 17.88 17.03 17.58 32,516
01/16/2014 18.14 18.25 17.54 17.71 31,481
01/15/2014 17.83 18.25 17.8 18.2 23,677
01/14/2014 17.39 17.83 17.39 17.76 22,519
01/13/2014 17.46 17.84 17.13 17.36 32,856
01/10/2014 17.37 17.6 17.3 17.44 21,133
01/09/2014 17.75 17.75 16.99 17.31 35,827
01/08/2014 18.25 18.25 17.4 17.7 30,534
01/07/2014 17.66 18.25 17.66 18.23 24,549
01/06/2014 18 18 17.34 17.34 29,782
01/03/2014 17.6 17.99 17.6 17.81 29,601
01/02/2014 18.08 18.08 17.37 17.55 31,307
12/31/2013 18.35 18.59 18.05 18.09 17,242
12/30/2013 18.25 18.49 18.02 18.27 20,768
12/27/2013 18.71 18.89 17.7 17.99 19,013
12/26/2013 18.56 18.73 18.37 18.58 13,399
12/24/2013 18.41 18.6 18.25 18.46 16,072
12/23/2013 18.26 18.6 17.9413 18.32 68,291
12/20/2013 17.22 18.67 17.22 18.26 109,574
12/19/2013 17.68 17.87 16.88 17.09 21,342
12/18/2013 17.4 17.64 17.1201 17.64 34,873
12/17/2013 17.21 17.58 17.2 17.33 16,410
12/16/2013 17.28 17.41 17 17.27 27,992
12/13/2013 16.87 17.57 16.87 17.26 21,587
12/12/2013 16.41 16.94 16.41 16.79 21,776
12/11/2013 16.86 17.12 16.28 16.35 34,778
12/10/2013 17.42 17.42 16.7 16.89 31,016
12/09/2013 17.6 17.889 17.287 17.54 29,904
12/06/2013 17.82 18.09 17.29 17.43 27,603
12/05/2013 18.3 18.3 17.36 17.57 35,794
12/04/2013 18.1 18.38 17.921 18.24 23,363
12/03/2013 18.46 18.56 18.04 18.13 25,540
12/02/2013 18.95 19.0425 18.51 18.52 37,618
11/29/2013 18.72 19.16 18.43 18.72 12,685
11/27/2013 18.33 18.7 18.2801 18.57 24,366
11/26/2013 18.07 18.38 17.78 18.37 15,938
11/25/2013 17.67 18.15 17.64 18.1 28,322
11/22/2013 17.15 17.66 17.02 17.56 28,162
11/21/2013 16.49 17.02 16.49 17.02 38,349
11/20/2013 17 17.42 16.55 16.68 18,889
11/19/2013 16.69 17.25 16.63 16.93 11,460
11/18/2013 16.85 17.14 16.56 16.63 14,188
11/15/2013 16.7 16.95 16.52 16.85 11,604
11/14/2013 17.02 17.02 16.49 16.75 5,610
11/13/2013 16.69 17.19 16.69 17.07 4,910
11/12/2013 16.5 16.95 16.45 16.74 10,117
11/11/2013 16.57 16.8 16.36 16.5 48,465
11/08/2013 16.44 16.95 16.43 16.65 13,488
11/07/2013 16.85 17.17 16.36 16.45 11,053
11/06/2013 16.56 17 16.214 16.77 15,631
11/05/2013 16.36 16.55 16.2 16.44 18,737
11/04/2013 16.75 16.8 16.1035 16.47 31,078
11/01/2013 16.94 16.99 16.49 16.72 40,582
10/31/2013 16.95 17.22 16.9 16.99 34,454
10/30/2013 17.62 17.62 16.99 16.99 24,858
10/29/2013 17.71 17.87 17.38 17.56 19,778
10/28/2013 17.52 17.71 17.4584 17.61 14,260
10/25/2013 17.46 17.8 17.3401 17.45 35,133
10/24/2013 17.29 17.47 17.2 17.41 21,711
10/23/2013 17.02 17.33 17.02 17.22 21,187
10/22/2013 17.11 17.279 17.06 17.2 22,353
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?