CRRS

Corporate Resource Services, Inc. Historical Stock Prices

$1.26
*  
0.05
3.82%
Get CRRS Alerts
*Delayed - data as of Oct. 24, 2014 10:58 ET  -  Find a broker to begin trading CRRS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CRRS 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: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
10:58  1.32  1.32  1.25  1.26 13,936
10/23/2014 1.37 1.47 1.27 1.31 39,609
10/22/2014 1.4 1.486 1.35 1.37 63,310
10/21/2014 1.4 1.4 1.29 1.36 31,210
10/20/2014 1.29 1.4 1.14 1.38 109,389
10/17/2014 1.36 1.36 1.285 1.29 27,436
10/16/2014 1.34 1.35 1.31 1.33 20,659
10/15/2014 1.29 1.35 1.2064 1.34 43,400
10/14/2014 1.26 1.32 1.14 1.29 43,939
10/13/2014 1.2 1.35 1.18 1.24 53,850
10/10/2014 1.17 1.242 1.1451 1.21 44,339
10/09/2014 1.24 1.36 1.12 1.2 140,614
10/08/2014 1.26 1.31 1.24 1.28 56,853
10/07/2014 1.33 1.35 1.27 1.27 51,751
10/06/2014 1.34 1.4 1.26 1.35 154,615
10/03/2014 1.45 1.48 1.33 1.35 124,165
10/02/2014 1.42 1.46 1.42 1.42 32,103
10/01/2014 1.51 1.56 1.42 1.42 37,067
09/30/2014 1.46 1.55 1.41 1.5 72,165
09/29/2014 1.58 1.592 1.45 1.47 124,747
09/26/2014 1.4 1.69 1.4 1.62 187,082
09/25/2014 1.41 1.44 1.35 1.37 60,161
09/24/2014 1.39 1.41 1.3 1.4 127,758
09/23/2014 1.54 1.7 1.36 1.4 307,364
09/22/2014 1.55 1.6 1.5 1.53 252,570
09/19/2014 1.46 1.63 1.4 1.59 320,831
09/18/2014 1.29 1.53 1.29 1.46 332,567
09/17/2014 1.29 1.31 1.29 1.3 81,056
09/16/2014 1.33 1.375 1.29 1.3 144,925
09/15/2014 1.36 1.6 1.29 1.32 122,697
09/12/2014 1.4 1.4222 1.36 1.36 57,784
09/11/2014 1.41 1.45 1.37 1.41 43,674
09/10/2014 1.441 1.442 1.385 1.41 183,916
09/09/2014 1.54 1.58 1.445 1.45 128,821
09/08/2014 1.62 1.65 1.48 1.53 80,895
09/05/2014 1.51 1.68 1.51 1.66 102,839
09/04/2014 1.37 1.8 1.3201 1.62 711,949
09/03/2014 1.65 1.65 1.34 1.38 364,621
09/02/2014 1.87 1.87 1.6 1.65 283,554
08/29/2014 1.82 1.85 1.8 1.85 44,020
08/28/2014 1.8 1.8 1.75 1.75 76,638
08/27/2014 1.83 1.83 1.77 1.8 64,339
08/26/2014 1.92 1.92 1.8 1.84 164,917
08/25/2014 1.9999 1.9999 1.87 1.9 158,426
08/22/2014 2.04 2.04 1.97 2.02 37,998
08/21/2014 1.99 2.08 1.92 2.05 47,046
08/20/2014 2.2 2.2099 1.87 2.04 357,402
08/19/2014 2.14 2.146 2.09 2.13 64,542
08/18/2014 2.12 2.15 2.04 2.11 53,545
08/15/2014 2.14 2.14 2.08 2.08 51,481
08/14/2014 2.06 2.1 2.05 2.1 43,205
08/13/2014 2.05 2.1 2.03 2.09 35,645
08/12/2014 1.98 2.1 1.98 2.06 75,850
08/11/2014 2.05 2.05 1.97 1.99 61,188
08/08/2014 1.95 2.05 1.95 1.96 100,664
08/07/2014 2.03 2.1 1.95 1.98 68,283
08/06/2014 2.06 2.12 1.99 2.01 156,390
08/05/2014 1.87 2.33 1.8601 2.07 380,613
08/04/2014 1.95 1.95 1.82 1.89 119,016
08/01/2014 1.9 1.9983 1.9 1.95 72,422
07/31/2014 2.01 2.06 1.95 1.98 131,359
07/30/2014 2.15 2.17 2 2.06 86,412
07/29/2014 2.09 2.16 2.09 2.12 116,932
07/28/2014 1.99 2.146 1.99 2.08 86,580
07/25/2014 1.99 2.08 1.86 1.99 186,343
07/24/2014 2.15 2.18 1.9602 2.02 200,410
07/23/2014 2.16 2.239 2.085 2.11 124,553
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?