CRWS

Historical Stock Prices

$8.31
*  
unch
unch
Get CRWS Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading CRWS now
Exchange: NASDAQ
Industry: Basic Industries
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 8.31 8.4 8.26 8.31 9,851
04/16/2015 8.34 8.5 8.31 8.31 10,419
04/15/2015 8.4 8.4705 8.238 8.37 15,712
04/14/2015 8.41 8.49 8.21 8.49 21,321
04/13/2015 8.45 8.5 8.437 8.48 7,604
04/10/2015 8.489 8.5 8.41 8.5 5,307
04/09/2015 8.5 8.55 8.4 8.5 7,618
04/08/2015 8.29 8.62 8.258 8.61 48,552
04/07/2015 8.05 8.32 8.05 8.24 13,499
04/06/2015 8.12 8.12 7.9 8.05 14,837
04/02/2015 7.92 8.12 7.91 8.12 8,524
04/01/2015 7.7999 8.0999 7.74 7.99 12,785
03/31/2015 7.79 7.81 7.68 7.7401 6,965
03/30/2015 7.77 7.92 7.67 7.81 13,636
03/27/2015 7.7 7.85 7.65 7.7 22,252
03/26/2015 7.9 7.92 7.76 7.8 11,268
03/25/2015 7.85 7.9585 7.72 7.85 19,489
03/24/2015 7.8 7.9306 7.78 7.81 8,233
03/23/2015 7.82 8.07 7.8 7.82 15,657
03/20/2015 7.89 8.1 7.8 7.82 16,495
03/19/2015 7.99 8.05 7.75 7.75 12,401
03/18/2015 7.849 7.85 7.75 7.76 5,200
03/17/2015 8.38 8.38 7.75 7.78 22,909
03/16/2015 7.99 8.05 7.64 7.72 27,962
03/13/2015 7.8 7.94 7.65 7.92 71,916
03/12/2015 7.96 8.02 7.51 7.84 65,612
03/11/2015 8.29 8.29 7.96 7.96 12,470
03/10/2015 8.41 8.41 8.15 8.28 12,595
03/09/2015 8.38 8.42 8.2789 8.36 8,885
03/06/2015 8.25 8.34 8.19 8.34 19,984
03/05/2015 8.21 8.4 8.21 8.36 6,845
03/04/2015 8.251 8.3999 8.25 8.38 2,718
03/03/2015 8.34 8.44 8.34 8.3901 7,251
03/02/2015 8.45 8.45 8.29 8.44 6,751
02/27/2015 8.29 8.399 8.27 8.396 5,339
02/26/2015 8.1621 8.29 8.1621 8.29 1,002
02/25/2015 8.25 8.4344 8.24 8.27 9,171
02/24/2015 8.43 8.43 8.21 8.36 7,735
02/23/2015 8.38 8.45 8.25 8.36 6,541
02/20/2015 8.63 8.63 8.21 8.319 10,961
02/19/2015 8.32 8.32 8.16 8.27 12,182
02/18/2015 8.23 8.429 8.23 8.31 1,840
02/17/2015 8.41 8.469 8.28 8.28 8,675
02/13/2015 8.5101 8.6 8.5101 8.59 2,966
02/12/2015 8.64 8.64 8.39 8.62 12,118
02/11/2015 8.33 8.7799 8.329 8.54 30,304
02/10/2015 8.19 8.28 8.14 8.1792 10,071
02/09/2015 8.15 8.19 8.13 8.13 2,626
02/06/2015 8.13 8.15 8.1101 8.15 12,032
02/05/2015 8.11 8.13 7.99 8.1 2,350
02/04/2015 8.08 8.08 8.0368 8.0368 1,109
02/03/2015 7.87 8.09 7.87 8.05 4,313
02/02/2015 7.93 8.13 7.8 8.11 9,930
01/30/2015 8.0999 8.0999 7.93 7.932 1,674
01/29/2015 8.06 8.09 8.01 8.0299 3,841
01/28/2015 8.0765 8.0765 7.86 7.96 4,946
01/27/2015 7.99 8.0881 7.8 8.05 6,510
01/26/2015 8 8.11 8 8.01 5,182
01/23/2015 7.88 8.01 7.88 8 4,911
01/22/2015 8.0401 8.1 8 8.0171 3,139
01/21/2015 8.1 8.1 8.045 8.045 3,984
01/20/2015 7.9 8.09 7.84 8.09 4,786
*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?