CSRE

Historical Stock Prices

$52.49
*  
0.28
0.54%
Get CSRE Alerts
*Delayed - data as of Apr. 17, 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 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 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
02/26/2015 53.51 53.51 53.31 53.31 398
02/25/2015 53.33 53.33 53.33 53.33 00
02/24/2015 53.5 53.5 53.33 53.33 2,211
02/23/2015 53.4 53.56 53.37 53.37 4,726
02/20/2015 53.26 53.46 53.26 53.46 458
02/19/2015 53.45 53.45 53.45 53.45 00
02/18/2015 53.45 53.45 53.45 53.45 572
02/17/2015 53.26 53.26 53.26 53.26 471
02/13/2015 53.45 53.45 53.45 53.45 1,775
02/12/2015 53.32 53.48 53.32 53.48 384
02/11/2015 53.11 53.11 53.07 53.1 2,018
02/10/2015 52.76 53 52.71 53 11,552
02/09/2015 52.37 52.38 52.32 52.38 7,667
02/06/2015 52.13 52.16 51.7 51.71 8,783
02/05/2015 52.25 52.35 52.25 52.35 6,777
02/04/2015 51.948 52.1 51.89 51.99 14,488
02/03/2015 51.6 51.76 51.6 51.76 12,417
02/02/2015 51.4099 51.53 51.1323 51.28 4,880
01/30/2015 51.62 51.62 51.62 51.62 00
01/29/2015 51.55 51.62 51.46 51.62 3,307
01/28/2015 51.783 51.89 51.63 51.64 1,149
01/27/2015 52.05 52.05 52.05 52.05 1,510
01/26/2015 51.95 52.05 51.9 51.9 477
01/23/2015 51.41 51.41 51.4 51.4 1,023
01/22/2015 51.62 51.72 51.53 51.64 2,501
01/21/2015 51.69 51.69 51.69 51.69 891
01/20/2015 52 52.04 51.97 52.04 2,912
*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?