CSRE

CSR plc Historical Stock Prices

$54
*  
0.3076
0.57%
Get CSRE Alerts
*Delayed - data as of May 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-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.
16:00  53.92  54.12  53.97  54 3,725
05/27/2015 54.1 54.12 53.97 54 2,475
05/26/2015 54.3076 54.3076 54.3076 54.3076 198
05/22/2015 54.8 54.8 54.55 54.6021 916
05/21/2015 55.326 55.3492 55.145 55.145 1,262
05/20/2015 55.13 55.13 54.91 54.93 2,854
05/19/2015 54.84 55.05 54.68 54.69 2,921
05/18/2015 55.34 55.45 55.07 55.11 2,562
05/15/2015 55.48 55.58 55.48 55.58 511
05/14/2015 55.63 55.63 55.39 55.57 1,411
05/13/2015 55.26 55.39 55.21 55.21 4,925
05/12/2015 55 55.1729 55 55.01 14,128
05/11/2015 54.75 54.849 54.682 54.682 4,316
05/08/2015 54.32 54.552 54.14 54.152 6,225
05/07/2015 53.47 53.47 53.47 53.47 282
05/06/2015 52.17 53.46 52.17 53.46 1,004
05/05/2015 53.23 53.33 53.23 53.3 1,862
05/04/2015 52.98 52.98 52.98 52.98 00
05/01/2015 53.3001 53.3001 52.98 52.98 322
04/30/2015 53.82 53.85 53.68 53.68 2,254
04/29/2015 53.8808 53.9488 53.84 53.9371 2,497
04/28/2015 53.4 53.73 53.4 53.73 10,152
04/27/2015 53.03 53.18 52.94 53.07 6,642
04/24/2015 53 53.0512 53 53.0416 1,052
04/23/2015 52.36 52.68 52.34 52.63 4,023
04/22/2015 52.58 52.79 52.58 52.79 4,893
04/21/2015 52.041 52.31 52.041 52.31 337
04/20/2015 52.05 52.32 52.05 52.32 461
04/17/2015 52.44 52.49 52.23 52.49 1,474
04/16/2015 52.2 52.21 52.2 52.21 5,192
04/15/2015 51.75 51.8 51.24 51.8 9,390
04/14/2015 51.67 51.77 51.66 51.77 4,400
04/13/2015 51.29 51.29 51.14 51.14 2,651
04/10/2015 51.24 51.326 51.24 51.326 918
04/09/2015 51.56 51.56 51.514 51.514 406
04/08/2015 52.03 52.03 52.03 52.03 00
04/07/2015 51.87 52.03 51.87 52.03 302
04/06/2015 52.43 52.43 52.43 52.43 346
04/02/2015 51.91 51.91 51.91 51.91 439
04/01/2015 51.8091 51.8091 51.8091 51.8091 353
03/31/2015 51.99 51.99 51.99 51.99 333
03/30/2015 51.61 51.7 51.61 51.7 711
03/27/2015 51.8613 51.8613 51.8613 51.8613 354
03/26/2015 51.4144 51.4144 51.4144 51.4144 397
03/25/2015 51.64 51.64 51.48 51.48 663
03/24/2015 51.36 51.36 51.36 51.36 00
03/23/2015 51.37 51.44 51.2801 51.36 1,906
03/20/2015 51.25 51.6 51.2458 51.6 844
03/19/2015 51.02 51.02 51.02 51.02 00
03/18/2015 50.4808 51.02 50.4808 51.02 644
03/17/2015 50.6501 50.83 50.6501 50.66 607
03/16/2015 50.9 51 50.9 51 1,646
03/13/2015 50.99 51 50.85 50.85 379
03/12/2015 51.55 51.56 51.37 51.383 3,135
03/11/2015 51.95 51.95 51.41 51.6 2,208
03/10/2015 52.21 52.23 52.01 52.01 1,693
03/09/2015 52.05 52.2 51.99 52.17 1,734
03/06/2015 52.13 52.15 51.77 51.77 1,189
03/05/2015 52.69 52.7199 52.6 52.69 1,172
03/04/2015 52.97 53 52.97 53 647
03/03/2015 53.12 53.26 53.11 53.26 743
03/02/2015 53.37 53.37 52.99 53.135 1,273
02/27/2015 53.3821 53.3821 53.38 53.38 554
*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?