Cushing Renaissance Fund (The) Historical Stock Prices

SZC 
$16.59
*  
0.37
2.28%
Get SZC Alerts
*Delayed - data as of Sep. 3, 2015 13:43 ET  -  Find a broker to begin trading SZC now
Exchange: NYSE

Community Rating:
View:    SZC Real Time
 
 
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 02-JUN-2015 TO 02-SEP-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.
13:43  16.35  16.70  16.12  16.59 23,507
09/02/2015 16.16 16.3 15.91 16.22 18,045
09/01/2015 16.18 16.3699 16.06 16.08 19,042
08/31/2015 16.25 16.6999 16.25 16.58 41,169
08/28/2015 15.83 16.62 15.83 16.4311 48,731
08/27/2015 15.22 15.89 15.22 15.87 38,836
08/26/2015 15.45 15.45 14.83 15.2799 14,055
08/25/2015 15.55 15.98 14.66 14.97 65,279
08/24/2015 15 15.92 14.4 15.3799 62,216
08/21/2015 16.99 16.99 16.24 16.24 25,485
08/20/2015 16.8 17.1 16.8 17.0489 36,965
08/19/2015 17.29 17.29 16.91 17.02 24,034
08/18/2015 17.35 17.45 17.34 17.44 10,074
08/17/2015 17.33 17.55 17.2601 17.44 13,977
08/14/2015 17.6 17.74 17.31 17.43 16,759
08/13/2015 17.89 17.89 17.51 17.62 16,766
08/12/2015 17.35 17.98 17.2884 17.98 26,108
08/11/2015 17.72 17.8599 17.63 17.6301 17,027
08/10/2015 17.73 18.09 17.715 18.0801 18,652
08/07/2015 17.53 17.83 17.53 17.76 27,040
08/06/2015 17.67 17.77 17.41 17.76 23,672
08/05/2015 17.91 18.24 17.543 17.68 19,443
08/04/2015 17.78 18.09 17.77 17.91 11,728
08/03/2015 18.13 18.13 17.82 17.88 12,209
07/31/2015 17.97 18.29 17.8 18.24 18,628
07/30/2015 18 18.32 17.98 18.17 10,602
07/29/2015 17.75 18.44 17.74 18.22 20,150
07/28/2015 17.63 18 17.5501 17.95 33,305
07/27/2015 17.67 17.8 17.54 17.7 22,058
07/24/2015 18.07 18.16 17.76 17.97 11,135
07/23/2015 18.16 18.4 18.07 18.08 24,511
07/22/2015 18.54 18.54 18.21 18.21 29,130
07/21/2015 18.65 18.924 18.54 18.54 9,360
07/20/2015 18.95 18.95 18.64 18.67 19,576
07/17/2015 18.96 19.0701 18.9 19.04 23,080
07/16/2015 18.9 19.32 18.9 19.043 20,785
07/15/2015 19.07 19.16 18.77 18.99 32,940
07/14/2015 18.91 19.312 18.91 19.24 19,550
07/13/2015 19.27 19.28 18.99 19.11 16,440
07/10/2015 18.62 19 18.62 18.9999 17,275
07/09/2015 18.87 18.96 18.56 18.56 27,910
07/08/2015 18.91 18.91 18.58 18.69 30,965
07/07/2015 18.88 19.23 18.73 19.23 36,180
07/06/2015 19.06 19.1 18.78 19.1 24,871
07/02/2015 19.1 19.24 19.07 19.14 26,512
07/01/2015 19.19 19.472 19.09 19.22 17,149
06/30/2015 19.45 19.48 19.07 19.28 37,227
06/29/2015 20.01 20.02 19.51 19.52 44,770
06/26/2015 20.24 20.346 20.01 20.16 21,726
06/25/2015 20.55 20.57 20.42 20.49 45,828
06/24/2015 20.37 20.45 20.34 20.43 22,882
06/23/2015 20.39 20.4299 20.24 20.293 10,439
06/22/2015 20.37 20.52 20.19 20.3016 23,144
06/19/2015 20.43 20.5299 20.24 20.4499 5,557
06/18/2015 20.35 20.6799 20.3499 20.51 23,147
06/17/2015 20.69 20.69 20.4094 20.53 29,239
06/16/2015 20.15 20.4 20.15 20.4 14,552
06/15/2015 20.03 20.38 20.03 20.14 18,800
06/12/2015 20.1 20.2599 20.05 20.25 9,571
06/11/2015 20.17 20.28 20.12 20.18 28,744
06/10/2015 20.47 20.622 20.25 20.36 24,378
06/09/2015 20.76 20.7699 20.55 20.57 14,396
06/08/2015 20.74 20.88 20.56 20.66 18,508
06/05/2015 20.51 20.9793 20.51 20.69 8,722
06/04/2015 20.8 20.94 20.63 20.63 22,965
06/03/2015 21.21 21.21 20.9801 21 14,297
06/02/2015 20.96 21.3 20.96 21.17 17,988
*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?