Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: CRSH )

8.170 +0.060 (+0.74%)

Official Closing Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	8.130	8.250	7.979	8.170	181,171	+0.06(+0.74%)
Nov 20, 2024	8.050	8.290	7.980	8.110	83,591	+0.04(+0.50%)
Nov 19, 2024	8.200	8.280	7.990	8.070	111,926	-0.07(-0.86%)
Nov 18, 2024	8.110	8.330	7.952	8.140	167,569	-0.46(-5.35%)
Nov 15, 2024	8.930	8.930	8.431	8.600	86,896	-0.10(-1.15%)
Nov 14, 2024	8.420	8.700	8.360	8.700	90,626	+0.28(+3.33%)
Nov 13, 2024	8.340	8.510	8.070	8.420	77,358	+0.04(+0.48%)
Nov 12, 2024	8.210	8.490	8.050	8.380	212,485	+0.53(+6.75%)
Nov 11, 2024	8.080	8.220	7.738	7.850	400,023	-0.90(-10.29%)
Nov 08, 2024	9.340	9.420	8.400	8.750	311,990	-0.86(-8.95%)
Nov 07, 2024	9.800	9.810	9.350	9.610	284,502	-0.13(-1.33%)
Nov 06, 2024	9.930	10.16	9.664	9.740	317,193	-1.43(-12.80%)
Nov 05, 2024	11.29	11.40	11.07	11.17	80,349	-0.30(-2.62%)
Nov 04, 2024	11.30	11.61	11.30	11.47	330,217	+0.27(+2.41%)
Nov 01, 2024	11.11	11.39	11.11	11.20	226,821	+0.03(+0.27%)
Oct 31, 2024	11.10	11.24	10.96	11.17	192,442	-0.29(-2.53%)
Oct 30, 2024	11.41	11.49	11.25	11.46	265,823	+0.05(+0.44%)
Oct 29, 2024	11.32	11.49	11.20	11.41	259,088	+0.24(+2.15%)
Oct 28, 2024	11.05	11.37	10.87	11.17	369,395	+0.11(+0.95%)
Oct 25, 2024	11.59	11.61	11.01	11.06	327,867	-0.51(-4.36%)
Oct 24, 2024	12.44	12.44	11.30	11.57	518,510	-2.07(-15.18%)
Oct 23, 2024	13.47	13.70	13.45	13.64	123,758	+0.10(+0.74%)
Oct 22, 2024	13.45	13.62	13.45	13.54	91,912	+0.04(+0.30%)
Oct 21, 2024	13.40	13.61	13.38	13.50	85,084	+0.17(+1.28%)
Oct 18, 2024	13.25	13.38	13.25	13.33	40,082	-0.03(-0.22%)
Oct 17, 2024	13.21	13.44	13.21	13.36	36,126	-0.01(-0.07%)
Oct 16, 2024	13.33	13.37	13.24	13.37	36,691	-0.02(-0.15%)
Oct 15, 2024	13.28	13.40	13.15	13.39	31,473	+0.01(+0.07%)
Oct 14, 2024	13.11	13.50	13.00	13.38	89,445	+0.14(+1.06%)
Oct 11, 2024	13.10	13.41	13.03	13.24	179,138	+0.57(+4.50%)
Oct 10, 2024	12.44	12.87	12.44	12.67	74,517	+0.06(+0.48%)
Oct 09, 2024	12.50	12.61	12.39	12.61	48,458	+0.19(+1.53%)
Oct 08, 2024	12.35	12.58	12.35	12.42	128,014	-0.11(-0.88%)
Oct 07, 2024	12.26	12.54	12.23	12.53	120,500	+0.37(+3.04%)
Oct 04, 2024	12.12	12.33	12.11	12.16	171,903	-0.24(-1.94%)
Oct 03, 2024	12.27	12.49	12.11	12.40	116,956	+0.26(+2.14%)
Oct 02, 2024	12.20	12.32	12.05	12.14	306,747	+0.35(+2.98%)
Oct 01, 2024	11.64	12.03	11.57	11.79	178,996	+0.16(+1.33%)
Sep 30, 2024	11.94	11.94	11.52	11.63	93,601	-0.03(-0.22%)
Sep 27, 2024	12.09	12.09	11.66	11.66	88,301	-0.31(-2.55%)
Sep 26, 2024	11.83	12.00	11.58	11.96	81,140	+0.12(+1.02%)
Sep 25, 2024	11.97	11.97	11.80	11.84	61,137	-0.06(-0.54%)
Sep 24, 2024	12.03	12.09	11.76	11.91	71,794	-0.22(-1.83%)
Sep 23, 2024	12.49	12.49	12.05	12.13	79,330	-0.41(-3.25%)
Sep 20, 2024	12.48	12.55	12.25	12.54	48,080	+0.26(+2.11%)
Sep 19, 2024	12.77	12.77	12.19	12.28	81,505	-0.74(-5.69%)
Sep 18, 2024	12.96	13.02	12.68	13.02	13,179	+0.11(+0.86%)
Sep 17, 2024	12.73	12.95	12.64	12.91	22,985	-0.01(-0.08%)
Sep 16, 2024	12.86	13.01	12.86	12.92	24,812	+0.15(+1.16%)
Sep 13, 2024	12.72	12.95	12.67	12.77	21,494	+0.01(+0.08%)
Sep 12, 2024	12.83	12.97	12.71	12.76	30,688	-0.08(-0.65%)
Sep 11, 2024	13.07	13.25	12.81	12.84	27,410	-0.08(-0.64%)
Sep 10, 2024	13.43	13.43	12.86	12.93	33,519	-0.31(-2.31%)
Sep 09, 2024	13.19	13.23	13.03	13.23	43,113	+0.07(+0.56%)
Sep 06, 2024	12.50	13.20	12.49	13.16	61,181	+0.54(+4.31%)
Sep 05, 2024	13.15	13.15	12.32	12.61	124,368	-0.58(-4.42%)
Sep 04, 2024	13.75	13.75	13.01	13.20	56,699	-0.35(-2.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

(NY: CRSH )

Historical Prices