Historical Stock Prices

CRRS 
$0.0153
*  
-0.0037
-19.47 %
Get CRRS Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading CRRS now


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 17-JAN-2015 TO 17-APR-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.
04/17/2015 0.0153 0.0153 0.0153 0.0153 3,500
04/16/2015 0.019 0.019 0.0152 0.019 43,167
04/15/2015 0.02 0.02 0.015 0.016 107,157
04/14/2015 0.02 0.02 0.015 0.015 9,428
04/13/2015 0.02 0.0225 0.02 0.02 51,608
04/10/2015 0.02 0.022 0.02 0.02 16,432
04/09/2015 0.023 0.023 0.02 0.02 38,559
04/08/2015 0.0225 0.023 0.0225 0.0225 49,200
04/07/2015 0.02 0.027 0.02 0.022 96,346
04/06/2015 0.02 0.022 0.02 0.02 20,101
04/02/2015 0.02 0.02 0.0195 0.02 102,673
04/01/2015 0.0167 0.02 0.0167 0.0195 73,027
03/31/2015 0.0223 0.0223 0.015 0.0198 818,623
03/30/2015 0.021 0.0229 0.021 0.0226 11,739
03/27/2015 0.021 0.0234 0.021 0.0233 46,400
03/26/2015 0.0211 0.0239 0.0205 0.021 140,019
03/25/2015 0.0206 0.0224 0.0206 0.0206 103,225
03/24/2015 0.0224 0.0284 0.0205 0.0238 520,446
03/23/2015 0.03 0.03 0.023 0.023 316,837
03/20/2015 0.037 0.0397 0.0251 0.03 288,207
03/19/2015 0.035 0.037 0.0301 0.037 102,487
03/18/2015 0.028 0.035 0.028 0.035 150,480
03/17/2015 0.023 0.0345 0.0221 0.028 1,082,084
03/16/2015 0.0271 0.03 0.0221 0.023 404,496
03/13/2015 0.033 0.0369 0.0271 0.0285 569,764
03/12/2015 0.038 0.039 0.036 0.036 450,986
03/11/2015 0.043 0.043 0.033 0.038 358,717
03/10/2015 0.0415 0.045 0.0321 0.0438 1,104,002
03/09/2015 0.06 0.07 0.0405 0.0415 1,196,394
03/06/2015 0.061 0.07 0.053 0.055 807,908
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
*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?