CSRE

Historical Stock Prices

$43.87
*  
1.071
 negative 
2.5%
Get CSRE Alerts
*Delayed - data as of Apr. 17, 2014 
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-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 43.32 43.87 43.15 43.87 1,529
04/16/2014 42.69 42.8288 42.6386 42.799 1,795
04/15/2014 42.8 42.88 42.41 42.599 1,625
04/14/2014 42.85 43.82 42.81 43.54 1,601
04/11/2014 43.57 44.59 43.14 44.28 4,993
04/10/2014 46.06 46.31 45.32 45.32 1,567
04/09/2014 45.29 45.33 45.29 45.33 317
04/08/2014 42.97 44.09 42.97 44.09 1,337
04/07/2014 44.65 44.69 44.28 44.3 2,797
04/04/2014 46.18 46.18 45.37 45.37 3,273
04/03/2014 46.43 47.163 46.42 47.1 1,773
04/02/2014 48.28 48.28 48.08 48.12 482
04/01/2014 48.1 48.15 47.11 47.97 19,640
03/31/2014 46.45 48.7 46.45 48.36 10,873
03/28/2014 46.77 46.77 45.98 46.01 1,970
03/27/2014 46.91 46.97 46.9 46.9 772
03/26/2014 46.62 47 46.52 46.52 1,650
03/25/2014 46.8 47.62 46.8 47.62 1,696
03/24/2014 46.42 46.5999 46.33 46.375 2,066
03/21/2014 46.97 47.55 46.97 47.55 2,034
03/20/2014 47.04 47.66 47.04 47.07 3,540
03/19/2014 47.88 47.9699 47.45 47.56 1,918
03/18/2014 47.31 47.31 46.95 46.97 883
03/17/2014 47.81 47.98 47.7 47.7 4,064
03/14/2014 47.05 48.72 47.05 48.72 2,015
03/13/2014 49.1 49.16 47.89 47.95 2,500
03/12/2014 49.07 49.08 49.07 49.08 644
03/11/2014 50 50.19 49.85 50.05 3,572
03/10/2014 49.8 49.9 49 49.82 8,400
03/07/2014 51.55 51.93 51.55 51.79 2,117
03/06/2014 50.99 51.61 50.79 51.44 3,673
03/05/2014 53.08 53.08 52.48 52.5 7,603
03/04/2014 53.36 53.9 53.1324 53.39 11,055
03/03/2014 49.47 50.18 49.47 49.93 9,899
02/28/2014 50.39 50.7 49.93 50.46 6,003
02/27/2014 51.27 51.33 49.37 51.16 17,263
02/26/2014 47.88 48.35 47.38 47.46 14,244
02/25/2014 45.38 45.38 45.38 45.38 00
02/24/2014 44.72 45.38 44.72 45.38 1,761
02/21/2014 46.08 46.08 45.56 45.69 905
02/20/2014 45.49 45.77 45.47 45.69 1,330
02/19/2014 45.8 46.27 45.8 46.27 3,582
02/18/2014 45.69 45.69 45.69 45.69 708
02/14/2014 45.26 45.57 45.26 45.57 3,197
02/13/2014 44.3814 45.31 44.3814 45.31 1,740
02/12/2014 45.07 45.13 44.81 44.911 1,958
02/11/2014 44.6 44.95 44.6 44.95 1,584
02/10/2014 44.38 44.76 44.35 44.35 3,834
02/07/2014 44.26 44.3 44.26 44.3 508
02/06/2014 43.98 44.272 43.98 44.19 2,071
02/05/2014 43.542 43.7 43.37 43.7 1,830
02/04/2014 43.83 43.84 43.83 43.8354 1,099
02/03/2014 43.57 43.79 43.42 43.42 6,905
01/31/2014 43.31 43.31 43.31 43.31 177
01/30/2014 44.39 44.51 44.144 44.3199 1,697
01/29/2014 44.5393 44.74 44.5393 44.74 1,872
01/28/2014 44.6 44.854 44.28 44.75 1,756
01/27/2014 45.47 45.47 43.42 43.44 5,051
01/24/2014 44.48 45.32 44.48 44.76 4,528
01/23/2014 46.1 46.21 46.1 46.21 320
01/22/2014 46.45 47.29 46.4 47.07 7,866
01/21/2014 46.48 46.77 46.28 46.3154 5,132
01/17/2014 46.07 46.4 46.07 46.32 11,817
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?