Corporate Resource Services Inc Historical Stock Prices

CRRS 
$0.062
*  
-0.01
-13.89 %
Get CRRS Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading CRRS now


Community Rating:
View:    CRRS Pre-Market
 
 
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-DEC-2014 TO 05-MAR-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 N/A  0.0748  0.06  0.062 1,454,640
03/05/2015 0.07 0.0748 0.06 0.062 1,454,640
03/04/2015 0.071 0.078 0.05 0.072 2,412,548
03/03/2015 0.1585 0.1585 0.0999 0.0999 4,232,772
03/02/2015 0.19 0.19 0.152 0.154 1,796,491
02/27/2015 0.12 0.21 0.11 0.1581 8,321,286
02/26/2015 0.18 0.18 0.1084 0.1151 3,036,597
02/25/2015 0.1847 0.25 0.16 0.1801 5,465,775
02/24/2015 0.061 0.27 0.06 0.244 13,182,040
02/23/2015 0.21 0.22 0.05 0.051 5,317,183
02/20/2015 0.22 0.25 0.2017 0.22 143,671
02/19/2015 0.2385 0.26 0.2151 0.2152 220,142
02/18/2015 0.2102 0.24 0.2102 0.24 96,861
02/17/2015 0.25 0.25 0.21 0.2101 261,270
02/13/2015 0.2277 0.2499 0.2277 0.2398 296,716
02/12/2015 0.24 0.26 0.2302 0.245 160,953
02/11/2015 0.23 0.25 0.2155 0.2355 191,764
02/10/2015 0.2 0.235 0.2 0.2259 585,238
02/09/2015 0.33 0.33 0.27 0.2742 288,857
02/06/2015 0.34 0.34 0.314 0.3303 109,162
02/05/2015 0.2 0.34 0.2 0.3301 429,271
02/04/2015 0.413 0.45 0.245 0.27 1,202,488
02/03/2015 0.7 0.7 0.4672 0.49 206,163
02/02/2015 0.6101 0.7099 0.61 0.6601 74,120
01/30/2015 0.79 0.8 0.6076 0.6101 244,304
01/29/2015 0.85 0.89 0.7581 0.8 79,405
01/28/2015 0.93 0.93 0.85 0.8501 43,680
01/27/2015 0.95 0.98 0.9201 0.925 16,530
01/26/2015 0.9755 1 0.96 0.99 7,159
01/23/2015 0.98 0.9972 0.9634 0.9701 11,171
01/22/2015 0.95 0.99 0.9101 0.9899 22,199
01/21/2015 0.9717 0.9717 0.9 0.9572 37,176
01/20/2015 0.98 1.09 0.98 0.98 14,690
01/16/2015 0.95 1.12 0.95 1.02 17,300
01/15/2015 0.9308 1 0.91 0.96 63,658
01/14/2015 1 1.01 0.97 0.9821 20,956
01/13/2015 1.07 1.07 1 1.01 24,126
01/12/2015 1.12 1.12 1.05 1.07 41,805
01/09/2015 1.13 1.16 1.1 1.12 32,370
01/08/2015 1.15 1.16 1.13 1.14 38,655
01/07/2015 1.13 1.13 1.08 1.13 14,794
01/06/2015 1.16 1.16 1.0701 1.13 36,336
01/05/2015 1.15 1.2365 1.15 1.16 14,261
01/02/2015 1.24 1.2699 1.15 1.16 36,808
12/31/2014 1.16 1.24 1.091 1.2 53,183
12/30/2014 1.051 1.1699 1.0501 1.15 65,994
12/29/2014 1.05 1.15 0.9427 1.13 78,810
12/26/2014 1.02 1.15 1.02 1.05 30,786
12/24/2014 0.98 0.9999 0.91 0.9999 22,702
12/23/2014 0.98 1.01 0.94 0.98 47,782
12/22/2014 0.8779 1.07 0.8779 1.01 29,251
12/19/2014 0.92 1.07 0.86 0.88 154,584
12/18/2014 0.9299 0.93 0.8835 0.93 30,353
12/17/2014 0.94 0.94 0.8422 0.93 187,827
12/16/2014 0.9816 1.0131 0.93 0.9486 36,504
12/15/2014 0.96 1.04 0.96 0.9866 62,361
12/12/2014 1.02 1.04 1.02 1.03 48,382
12/11/2014 1.12 1.121 0.99 1.02 112,315
12/10/2014 1.1995 1.1995 1.11 1.12 84,349
12/09/2014 1.17 1.2 1.16 1.2 23,170
12/08/2014 1.23 1.28 1.15 1.22 92,490
12/05/2014 1.25 1.28 1.2201 1.28 17,840
*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?