CSRE

CSR plc Historical Stock Prices

$54.51
*  
0.09
0.16%
Get CSRE Alerts
*Delayed - data as of Oct. 17, 2014  -  Find a broker to begin trading CSRE now
Exchange: NASDAQ
Industry: Technology
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-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  55.17  55.17  54.33  54.51 10,335
10/17/2014 55.17 55.17 54.33 54.51 10,335
10/16/2014 54.06 54.617 54.06 54.6 6,843
10/15/2014 54.65 54.76 54.01 54.74 36,993
10/14/2014 40.7 42.06 40.59 41.95 9,341
10/13/2014 41.3705 41.64 40.5 41.4447 3,590
10/10/2014 43.06 43.34 42.8 43.3 12,964
10/09/2014 46.31 46.31 46.01 46.202 3,278
10/08/2014 45.66 45.73 45.66 45.71 852
10/07/2014 45.66 45.66 45.66 45.66 329
10/06/2014 46.64 46.69 46.341 46.46 2,075
10/03/2014 46.74 46.88 45.961 46.46 6,785
10/02/2014 47.58 47.58 46.99 47.23 1,525
10/01/2014 49.26 49.28 48.515 48.515 2,697
09/30/2014 48.94 48.94 48.84 48.85 966
09/29/2014 49.51 49.51 49.28 49.32 1,628
09/26/2014 49.37 49.69 49.31 49.66 1,797
09/25/2014 50.72 50.885 49.81 49.82 4,859
09/24/2014 48 48 47.55 47.55 931
09/23/2014 47.4 48.108 47.27 48.0809 6,280
09/22/2014 49.25 49.42 49.01 49.1875 6,710
09/19/2014 49.86 50.06 49.71 49.9439 4,696
09/18/2014 49.18 50.2701 49.1705 50.24 2,184
09/17/2014 49.63 49.66 49.3901 49.66 720
09/16/2014 49.34 49.93 49.28 49.93 910
09/15/2014 49.98 49.98 49.68 49.89 4,479
09/12/2014 49 49.87 49 49.463 6,461
09/11/2014 48.23 48.615 48.23 48.615 3,609
09/10/2014 48.41 48.41 48.34 48.36 1,052
09/09/2014 48.844 48.844 48.51 48.61 2,526
09/08/2014 47.9 48.466 47.9 48.135 6,068
09/05/2014 49.54 49.54 48.92 48.944 6,444
09/04/2014 49.2 50.2 40.5 49.5 29,831
09/03/2014 50.5 50.67 49.5214 49.56 6,645
09/02/2014 51.15 51.19 49.96 50.52 13,739
08/29/2014 50.92 52.2399 50.92 51.93 29,332
08/28/2014 49.63 51.7 49.63 51.45 120,034
08/27/2014 38 38.16 38 38.0401 2,592
08/26/2014 37.15 37.98 37.15 37.49 3,104
08/25/2014 36.93 37.098 36.79 36.79 1,107
08/22/2014 36.96 37.185 36.753 36.753 1,136
08/21/2014 37.03 37.1 37.01 37.1 1,203
08/20/2014 37.95 38.02 37.02 37.13 4,337
08/19/2014 37.05 38.77 37.05 37.48 5,380
08/18/2014 35.16 35.4699 34.96 35.4699 2,351
08/15/2014 35.37 35.37 35.19 35.3399 1,500
08/14/2014 35.32 35.52 35.265 35.37 2,994
08/13/2014 34.35 34.35 33.88 34.0501 5,520
08/12/2014 35.58 36.03 35.5 35.5 13,259
08/11/2014 35.15 35.4094 35.15 35.4094 2,001
08/08/2014 34.98 35.4999 34.7001 35.15 5,453
08/07/2014 35.59 35.62 34.95 34.97 24,518
08/06/2014 35.04 35.35 35.04 35.256 2,468
08/05/2014 36.07 36.07 35.7199 35.74 8,238
08/04/2014 36.25 36.51 35.87 35.9 11,170
08/01/2014 35.62 36.75 35.62 36.41 36,006
07/31/2014 35.8 35.8 35.19 35.42 20,876
07/30/2014 36.69 36.69 36.18 36.281 2,862
07/29/2014 37.47 37.54 37.15 37.15 2,093
07/28/2014 38.29 38.29 37.64 37.6828 8,096
07/25/2014 38.96 39.36 38.96 39.35 3,335
07/24/2014 38.61 39.32 38.61 38.97 2,077
07/23/2014 40.121 40.121 39.61 39.61 2,632
07/22/2014 40.23 40.3274 40.16 40.3274 1,886
07/21/2014 39.82 39.82 39.22 39.46 1,991
07/18/2014 39.76 39.99 39.64 39.989 2,577
07/17/2014 39.83 40.89 39.83 40.38 2,286
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?