Quantcast

Historical Stock Prices

CRR 
$1.04
*  
0.20
16.13%
Get CRR Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading CRR now
Exchange:NYSE
Industry: Capital Goods
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

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.
06/14/2019 1.24 1.2499 1.0101 1.04 830,787
06/13/2019 1.22 1.31 1.1834 1.24 257,266
06/12/2019 1.21 1.22 1.11 1.19 413,352
06/11/2019 1.39 1.4 1.22 1.24 420,148
06/10/2019 1.4 1.48 1.35 1.35 333,949
06/07/2019 1.39 1.44 1.35 1.41 295,375
06/06/2019 1.36 1.41 1.3 1.4 343,113
06/05/2019 1.61 1.66 1.36 1.37 394,461
06/04/2019 1.57 1.7 1.51 1.52 525,627
06/03/2019 1.45 1.58 1.4 1.56 383,647
05/31/2019 1.38 1.51 1.35 1.44 422,226
05/30/2019 1.49 1.58 1.39 1.41 384,122
05/29/2019 1.47 1.5 1.4 1.49 305,671
05/28/2019 1.47 1.51 1.42 1.47 305,609
05/24/2019 1.64 1.71 1.46 1.47 491,944
05/23/2019 1.68 1.7006 1.53 1.55 363,363
05/22/2019 1.81 1.85 1.75 1.77 236,398
05/21/2019 1.82 1.91 1.79 1.89 172,967
05/20/2019 1.88 1.89 1.71 1.81 244,035
05/17/2019 1.91 1.94 1.81 1.9 214,944
05/16/2019 1.97 1.97 1.72 1.94 808,695
05/15/2019 2.12 2.13 1.935 1.95 634,814
05/14/2019 2.15 2.26 2.13 2.14 302,026
05/13/2019 2.35 2.35 2.1102 2.14 296,580
05/10/2019 2.34 2.42 2.33 2.38 270,079
05/09/2019 2.42 2.42 2.28 2.35 214,434
05/08/2019 2.43 2.48 2.3401 2.43 263,523
05/07/2019 2.49 2.5 2.3806 2.43 243,047
05/06/2019 2.29 2.58 2.1854 2.52 499,518
05/03/2019 2.41 2.48 2.29 2.3 567,655
05/02/2019 2.48 2.53 2.32 2.37 550,029
05/01/2019 2.7 2.75 2.46 2.51 616,423
04/30/2019 2.93 2.94 2.625 2.72 700,072
04/29/2019 2.98 3.06 2.87 2.91 423,919
04/26/2019 2.96 3.02 2.77 2.97 604,624
04/25/2019 3.1 3.24 3 3.01 524,181
04/24/2019 3.34 3.36 3.22 3.32 342,694
04/23/2019 3.22 3.51 3.21 3.35 395,361
04/22/2019 3.14 3.27 3.08 3.22 335,011
04/18/2019 3.27 3.31 3.08 3.1 345,690
04/17/2019 3.33 3.4 3.215 3.26 203,408
04/16/2019 3.3 3.4 3.17 3.31 355,090
04/15/2019 3.36 3.415 3.23 3.27 317,032
04/12/2019 3.58 3.5899 3.37 3.41 283,129
04/11/2019 3.49 3.54 3.44 3.49 240,415
04/10/2019 3.59 3.5925 3.51 3.53 285,225
04/09/2019 3.56 3.6 3.44 3.52 419,423
04/08/2019 3.51 3.64 3.5 3.59 290,045
04/05/2019 3.41 3.56 3.36 3.51 416,208
04/04/2019 3.36 3.41 3.26 3.38 574,854
04/03/2019 3.5 3.66 3.36 3.37 1,146,756
04/02/2019 3.5 3.66 3.41 3.46 5,250,688
04/01/2019 3.52 3.64 3.48 3.52 884,788
03/29/2019 3.62 3.69 3.45 3.5 903,146
03/28/2019 3.37 3.59 3.37 3.58 828,478
03/27/2019 3.3 3.47 3.29 3.4 1,493,710
03/26/2019 3.8 3.88 3.67 3.68 286,574
03/25/2019 3.82 3.82 3.66 3.73 177,749
03/22/2019 4.1 4.1 3.77 3.86 320,947
03/21/2019 4.21 4.36 4.15 4.16 248,329
03/20/2019 4.12 4.3 4.12 4.22 237,313
03/19/2019 4.15 4.27 4.04 4.14 406,522
03/18/2019 3.86 4.15 3.86 4.12 391,511
03/15/2019 3.9 3.97 3.83 3.85 1,176,751
03/14/2019 3.92 3.97 3.83 3.92 319,262
*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?



Smart Portfolio