CRWS

Historical Stock Prices

$8.59
*  
0.13
 negative 
1.49%
Get CRWS Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 8.61 8.68 8.4 8.59 26,385
04/16/2014 8.49 8.72 8.31 8.72 14,393
04/15/2014 8.47 8.48 8.31 8.45 13,733
04/14/2014 8.54 8.61 8.31 8.45 18,766
04/11/2014 8.32 8.6299 8.32 8.49 7,267
04/10/2014 8.4 8.66 8.32 8.41 7,438
04/09/2014 8.43 8.68 8.36 8.47 12,535
04/08/2014 8.4 8.48 8.18 8.36 11,920
04/07/2014 8.59 8.7299 8.3 8.39 32,637
04/04/2014 8.68 8.73 8.5344 8.61 33,838
04/03/2014 8.62 8.68 8.452 8.68 27,343
04/02/2014 8.36 8.6 8.31 8.6 28,444
04/01/2014 7.98 8.34 7.9799 8.3 34,694
03/31/2014 7.93 7.98 7.81 7.96 21,974
03/28/2014 7.85 7.98 7.83 7.83 10,975
03/27/2014 7.9796 8 7.5131 7.83 18,217
03/26/2014 8.11 8.12 7.9 7.98 12,645
03/25/2014 8.03 8.13 7.9 8.03 30,752
03/24/2014 8.26 8.32 8.05 8.07 30,139
03/21/2014 8.4 8.4 8.27 8.33 9,937
03/20/2014 8.4 8.4 8.2465 8.34 8,463
03/19/2014 8.4 8.4899 8.36 8.36 8,720
03/18/2014 8.46 8.54 8.21 8.31 26,872
03/17/2014 8.4 8.48 8.22 8.36 23,353
03/14/2014 8.27 8.45 8.03 8.26 18,403
03/13/2014 8.18 8.915 7.92 8.4 56,387
03/12/2014 8.35 8.35 8.2 8.26 40,024
03/11/2014 8.7 8.817 8.321 8.48 52,293
03/10/2014 9.1 9.15 8.53 8.75 37,830
03/07/2014 9.18 9.22 8.84 9.08 17,097
03/06/2014 9.19 9.325 8.97 9.21 19,607
03/05/2014 9.36 9.42 9.141 9.22 11,025
03/04/2014 9.16 9.39 9 9.3 20,474
03/03/2014 9.2 9.2 8.5 9.11 35,291
02/28/2014 9.31 9.42 9.09 9.2 13,072
02/27/2014 9.21 9.42 8.921 9.2 37,379
02/26/2014 9.33 9.62 8.72 9.01 85,180
02/25/2014 9 9.15 8.81 9.07 23,477
02/24/2014 8.79 9 8.79 8.95 34,943
02/21/2014 8.52 8.7 8.3 8.66 25,769
02/20/2014 8.38 8.5 8.38 8.45 16,999
02/19/2014 8.5 8.5 8.26 8.26 17,829
02/18/2014 8.51 8.52 8.3 8.47 24,426
02/14/2014 8.1 8.56 7.91 8.56 41,416
02/13/2014 7.95 8.09 7.94 8.09 9,669
02/12/2014 8.12 8.15 7.9 8.02 24,189
02/11/2014 8.1 8.17 7.9124 8.05 35,782
02/10/2014 7.86 8.04 7.75 8.04 9,026
02/07/2014 7.9 7.94 7.8 7.86 20,738
02/06/2014 8.03 8.15 7.87 7.93 18,466
02/05/2014 8.02 8.02 7.79 7.9792 15,269
02/04/2014 7.82 8.07 7.68 7.91 12,347
02/03/2014 7.95 8.02 7.61 7.69 37,758
01/31/2014 7.94 8.15 7.9 8 17,792
01/30/2014 8 8.15 7.9 8.05 6,794
01/29/2014 8.08 8.09 7.84 7.99 19,363
01/28/2014 8.1 8.1 7.841 8.07 17,589
01/27/2014 7.78 8.7 7.75 7.97 60,099
01/24/2014 7.69 7.88 7.61 7.75 12,555
01/23/2014 7.8459 7.8459 7.6261 7.66 6,463
01/22/2014 7.6 7.9 7.6 7.84 6,099
01/21/2014 7.75 7.9 7.51 7.63 17,585
01/17/2014 7.89 7.95 7.75 7.76 15,543
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 your brokers before you trade


Want to trade FX?