Quantcast

Historical Stock Prices

CRSA 
$9.6999
*  
unch
unch
Get CRSA Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading CRSA now
Exchange:NASDAQ
Industry: Finance
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 24-FEB-2019 TO 24-MAY-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.
05/24/2019 9.6999 9.6999 9.6999 9.6999 00
05/23/2019 9.7 9.71 9.6997 9.6999 33,400
05/22/2019 9.7 9.7 9.7 9.7 3,206
05/21/2019 9.7 9.7 9.7 9.7 300
05/20/2019 9.69 9.69 9.69 9.69 00
05/17/2019 9.69 9.7 9.69 9.69 205,300
05/16/2019 9.7 9.7 9.7 9.7 00
05/15/2019 9.6 9.96 9.6 9.7 2,078
05/14/2019 9.6999 9.6999 9.6999 9.6999 00
05/13/2019 9.7 9.7 9.6999 9.6999 1,113
05/10/2019 9.69 9.69 9.69 9.69 00
05/09/2019 9.69 9.69 9.69 9.69 100
05/08/2019 9.69 9.71 9.69 9.69 8,500
05/07/2019 9.7 9.7 9.6888 9.697 23,800
05/06/2019 9.7 9.7 9.7 9.7 141,800
05/03/2019 9.7 9.7 9.7 9.7 10,100
05/02/2019 9.7 9.7 9.7 9.7 170,000
05/01/2019 9.7 9.7 9.7 9.7 103,050
04/30/2019 9.7 9.7 9.7 9.7 5,000
04/29/2019 9.7 9.7 9.7 9.7 100
04/26/2019 9.7 9.7 9.7 9.7 150,000
04/25/2019 9.7 9.7 9.7 9.7 100,000
04/24/2019 9.7 9.7 9.7 9.7 00
04/23/2019 9.7 9.7 9.7 9.7 00
04/22/2019 9.7 9.7 9.7 9.7 00
04/18/2019 9.7 9.7 9.7 9.7 800
04/17/2019 9.825 9.825 9.825 9.825 00
04/16/2019 9.825 9.95 9.7 9.825 00
*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