Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CRSH )

7.950 -0.220 (-2.69%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 8.200 8.210 7.820 7.950 210,033 -0.22(-2.69%)
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 82,450 +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 11.57 518,500 -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 12.16 168,771 -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 24,638 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.