Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(NY: CRSH )

5.910 -0.230 (-3.75%)
Official Closing Price Updated: 8:00 PM EST, Dec 17, 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 (%)
Dec 17, 2024 5.940 6.070 5.770 5.910 199,717 -0.23(-3.75%)
Dec 16, 2024 6.270 6.299 6.000 6.140 281,034 -0.22(-3.46%)
Dec 13, 2024 6.470 6.595 6.320 6.360 113,677 -0.13(-2.00%)
Dec 12, 2024 6.520 6.620 6.426 6.490 116,638 -0.14(-2.11%)
Dec 11, 2024 6.700 6.758 6.490 6.630 183,785 -0.17(-2.50%)
Dec 10, 2024 7.000 7.000 6.680 6.800 139,875 -0.34(-4.76%)
Dec 09, 2024 6.950 7.160 6.800 7.140 189,148 +0.14(+2.00%)
Dec 06, 2024 7.190 7.290 7.000 7.000 130,018 -0.45(-6.04%)
Dec 05, 2024 7.420 7.450 7.190 7.450 97,346 +0.03(+0.40%)
Dec 04, 2024 7.500 7.670 7.420 7.420 77,655 -0.08(-1.07%)
Dec 03, 2024 7.570 7.690 7.500 7.500 133,247 -0.02(-0.27%)
Dec 02, 2024 7.640 7.640 7.430 7.520 197,271 -0.18(-2.34%)
Nov 29, 2024 7.830 7.910 7.700 7.700 172,774 -0.25(-3.21%)
Nov 27, 2024 7.831 8.020 7.754 7.955 288,099 +0.11(+1.46%)
Nov 26, 2024 7.821 7.850 7.640 7.840 162,003 +0.03(+0.37%)
Nov 25, 2024 7.458 7.812 7.392 7.812 254,394 +0.22(+2.89%)
Nov 22, 2024 7.831 7.840 7.468 7.592 219,934 -0.21(-2.69%)
Nov 21, 2024 7.764 7.879 7.620 7.802 189,711 +0.06(+0.74%)
Nov 20, 2024 7.688 7.917 7.621 7.745 86,336 +0.04(+0.50%)
Nov 19, 2024 7.831 7.907 7.630 7.707 117,202 -0.07(-0.86%)
Nov 18, 2024 7.745 7.955 7.594 7.774 175,468 -0.44(-5.35%)
Nov 15, 2024 8.528 8.528 8.051 8.213 90,992 -0.10(-1.15%)
Nov 14, 2024 8.041 8.308 7.984 8.308 94,898 +0.27(+3.33%)
Nov 13, 2024 7.965 8.127 7.707 8.041 81,004 +0.04(+0.48%)
Nov 12, 2024 7.840 8.108 7.688 8.003 222,501 +0.51(+6.75%)
Nov 11, 2024 7.716 7.850 7.389 7.497 418,880 -0.86(-10.29%)
Nov 08, 2024 8.920 8.996 8.022 8.356 326,697 -0.82(-8.95%)
Nov 07, 2024 9.359 9.368 8.929 9.177 297,913 -0.12(-1.33%)
Nov 06, 2024 9.483 9.705 9.228 9.302 332,145 -1.37(-12.80%)
Nov 05, 2024 10.78 10.89 10.57 10.67 84,136 -0.29(-2.62%)
Nov 04, 2024 10.79 11.09 10.79 10.95 345,783 +0.26(+2.41%)
Nov 01, 2024 10.61 10.88 10.61 10.70 237,513 +0.03(+0.27%)
Oct 31, 2024 10.60 10.73 10.47 10.67 201,513 +0.15(+1.44%)
Oct 30, 2024 10.47 10.54 10.32 10.52 289,704 +0.05(+0.44%)
Oct 29, 2024 10.39 10.54 10.28 10.47 282,364 +0.22(+2.15%)
Oct 28, 2024 10.14 10.43 9.976 10.25 402,581 +0.10(+0.95%)
Oct 25, 2024 10.63 10.65 10.10 10.15 357,322 -0.46(-4.36%)
Oct 24, 2024 11.41 11.41 10.37 10.62 565,081 -1.90(-15.18%)
Oct 23, 2024 12.36 12.57 12.34 12.52 134,876 +0.09(+0.74%)
Oct 22, 2024 12.34 12.50 12.34 12.42 100,169 +0.04(+0.30%)
Oct 21, 2024 12.30 12.49 12.28 12.39 92,727 +0.16(+1.27%)
Oct 18, 2024 12.16 12.28 12.16 12.23 43,682 -0.03(-0.22%)
Oct 17, 2024 12.12 12.33 12.12 12.26 39,371 -0.01(-0.07%)
Oct 16, 2024 12.23 12.27 12.15 12.27 39,987 -0.02(-0.15%)
Oct 15, 2024 12.19 12.30 12.07 12.29 34,300 +0.01(+0.07%)
Oct 14, 2024 12.03 12.38 11.93 12.28 97,480 +0.13(+1.06%)
Oct 11, 2024 12.02 12.31 11.96 12.15 195,231 +0.52(+4.50%)
Oct 10, 2024 11.41 11.81 11.41 11.63 81,211 +0.06(+0.48%)
Oct 09, 2024 11.47 11.57 11.37 11.57 52,811 +0.17(+1.53%)
Oct 08, 2024 11.33 11.54 11.33 11.40 139,514 -0.10(-0.88%)
Oct 07, 2024 11.25 11.51 11.22 11.50 131,325 +0.34(+3.04%)
Oct 04, 2024 11.12 11.31 11.11 11.16 183,933 -0.22(-1.94%)
Oct 03, 2024 11.26 11.46 11.11 11.38 127,463 +0.24(+2.14%)
Oct 02, 2024 11.20 11.30 11.05 11.14 334,305 +0.32(+2.98%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.