Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crescent Acquisition Corp Cl A (NQ: CRSA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2021 10.40 10.55 10.30 10.40 569,300 +0.00(+0.00%)
Jan 28, 2021 10.37 10.48 10.25 10.40 202,259 +0.02(+0.19%)
Jan 27, 2021 10.39 10.49 10.12 10.38 1,653,025 -0.22(-2.08%)
Jan 26, 2021 10.70 10.70 10.37 10.60 847,677 -0.10(-0.93%)
Jan 25, 2021 10.64 10.74 10.46 10.70 836,463 +0.00(+0.00%)
Jan 22, 2021 10.66 10.78 10.56 10.70 618,300 -0.02(-0.19%)
Jan 21, 2021 10.58 10.90 10.45 10.72 1,002,874 +0.04(+0.37%)
Jan 20, 2021 10.73 10.73 10.50 10.68 1,126,205 -0.09(-0.84%)
Jan 19, 2021 10.85 11.00 10.61 10.77 1,555,598 -0.02(-0.19%)
Jan 15, 2021 11.14 11.43 10.73 10.79 3,469,000 -0.54(-4.77%)
Jan 14, 2021 10.83 11.38 10.83 11.33 15,807,053 +0.93(+8.94%)
Jan 13, 2021 10.52 10.58 10.39 10.40 172,227 -0.02(-0.19%)
Jan 12, 2021 10.42 10.55 10.42 10.42 35,406 +0.00(+0.00%)
Jan 11, 2021 10.55 10.55 10.40 10.42 38,620 -0.13(-1.23%)
Jan 08, 2021 10.41 10.79 10.39 10.55 277,100 +0.10(+0.96%)
Jan 07, 2021 10.45 10.50 10.42 10.45 49,357 +0.03(+0.29%)
Jan 06, 2021 10.36 10.52 10.36 10.42 44,766 -0.08(-0.76%)
Jan 05, 2021 10.68 10.68 10.49 10.50 151,221 -0.05(-0.47%)
Jan 04, 2021 10.38 10.63 10.37 10.55 430,951 +0.10(+0.96%)
Dec 31, 2020 10.45 10.45 10.45 86,380 -0.03(-0.29%)
Dec 30, 2020 10.51 10.59 10.45 10.48 86,380 +0.05(+0.48%)
Dec 29, 2020 10.46 10.57 10.39 10.43 73,858 -0.07(-0.67%)
Dec 28, 2020 10.50 10.61 10.37 10.50 296,822 +0.00(+0.00%)
Dec 24, 2020 10.58 10.60 10.45 10.50 106,100 -0.11(-1.04%)
Dec 23, 2020 10.60 10.67 10.42 10.61 189,611 +0.05(+0.47%)
Dec 22, 2020 10.50 10.61 10.39 10.56 305,601 +0.15(+1.44%)
Dec 21, 2020 10.40 10.49 10.32 10.41 60,457 +0.01(+0.10%)
Dec 18, 2020 10.31 10.45 10.26 10.40 142,900 +0.09(+0.87%)
Dec 17, 2020 10.28 10.36 10.28 10.31 37,552 +0.01(+0.10%)
Dec 16, 2020 10.35 10.37 10.27 10.30 8,220 +0.07(+0.68%)
Dec 15, 2020 10.28 10.44 10.23 10.23 14,210 -0.15(-1.45%)
Dec 14, 2020 10.28 10.43 10.28 10.38 12,598 +0.00(+0.00%)
Dec 11, 2020 10.31 10.44 10.31 10.38 256,300 +0.03(+0.29%)
Dec 10, 2020 10.26 10.35 10.26 10.35 238,147 +0.07(+0.68%)
Dec 09, 2020 10.27 10.30 10.25 10.28 28,249 +0.01(+0.10%)
Dec 08, 2020 10.38 10.38 10.22 10.27 132,841 +0.02(+0.20%)
Dec 07, 2020 10.26 10.30 10.23 10.25 78,460 +0.00(+0.00%)
Dec 04, 2020 10.25 10.30 10.21 10.25 55,200 +0.00(+0.00%)
Dec 03, 2020 10.26 10.29 10.25 10.25 66,470 -0.01(-0.10%)
Dec 02, 2020 10.21 10.35 10.21 10.26 328,678 +0.01(+0.10%)
Dec 01, 2020 10.20 10.29 10.20 10.25 27,339 +0.03(+0.29%)
Nov 30, 2020 10.24 10.24 10.20 10.22 18,674 +0.03(+0.29%)
Nov 27, 2020 10.22 10.28 10.19 10.19 73,200 +0.04(+0.39%)
Nov 25, 2020 10.15 10.16 10.15 10.15 9,900 +0.00(+0.00%)
Nov 24, 2020 10.13 10.17 10.12 10.15 52,782 +0.05(+0.50%)
Nov 23, 2020 10.10 10.13 10.10 10.10 23,758 -0.01(-0.10%)
Nov 20, 2020 10.12 10.12 10.11 10.11 700 +0.00(+0.00%)
Nov 19, 2020 10.08 10.11 10.06 10.11 254,574 +0.02(+0.20%)
Nov 18, 2020 10.06 10.09 10.06 10.09 3,117 +0.03(+0.30%)
Nov 17, 2020 10.08 10.08 10.06 10.06 1,713 -0.02(-0.20%)
Nov 16, 2020 10.06 10.08 10.03 10.08 4,278 +0.04(+0.40%)
Nov 13, 2020 10.04 10.10 10.04 10.04 10,200 -0.01(-0.05%)
Nov 12, 2020 10.04 10.04 10.04 10.04 689 -0.05(-0.54%)
Nov 11, 2020 10.03 10.10 10.03 10.10 3,744 +0.04(+0.40%)
Nov 10, 2020 10.06 10.08 10.06 10.06 575 +0.03(+0.30%)
Nov 09, 2020 10.01 10.04 10.00 10.03 57,920 -0.02(-0.20%)
Nov 06, 2020 10.07 10.07 10.05 10.05 600 -0.05(-0.50%)
Nov 05, 2020 10.11 10.11 10.07 10.10 41,647 +0.03(+0.30%)
Nov 04, 2020 10.02 10.07 10.02 10.07 122,259 +0.04(+0.40%)
Nov 03, 2020 10.02 10.06 10.02 10.03 27,202 +0.01(+0.10%)
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.