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 (%)
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%)
Nov 02, 2020 10.02 10.11 10.02 10.02 34,572 +0.00(+0.00%)
Oct 30, 2020 10.00 10.05 10.00 10.02 43,100 +0.01(+0.10%)
Oct 29, 2020 9.910 10.04 9.910 10.01 545,818 +0.01(+0.10%)
Oct 28, 2020 10.03 10.04 10.00 10.00 131,730 -0.02(-0.20%)
Oct 27, 2020 10.15 10.15 10.02 10.02 5,937 -0.02(-0.20%)
Oct 26, 2020 10.05 10.08 10.04 10.04 226,185 -0.06(-0.59%)
Oct 23, 2020 10.05 10.11 10.05 10.10 233,600 +0.05(+0.50%)
Oct 22, 2020 10.01 10.05 10.01 10.05 359,897 +0.00(+0.00%)
Oct 21, 2020 10.08 10.08 10.05 10.05 9,067 +0.00(+0.00%)
Oct 20, 2020 10.07 10.14 10.05 10.05 16,172 -0.01(-0.15%)
Oct 19, 2020 10.04 10.09 10.04 10.06 5,086 +0.00(+0.05%)
Oct 16, 2020 10.03 10.09 10.03 10.06 5,200 +0.02(+0.15%)
Oct 15, 2020 10.06 10.06 10.04 10.04 3,393 -0.02(-0.20%)
Oct 14, 2020 10.03 10.07 10.03 10.06 8,669 +0.01(+0.15%)
Oct 13, 2020 10.05 10.09 10.03 10.05 140,128 -0.03(-0.30%)
Oct 12, 2020 10.01 10.13 10.01 10.08 41,938 +0.03(+0.30%)
Oct 09, 2020 10.01 10.10 10.01 10.05 94,100 +0.04(+0.35%)
Oct 08, 2020 9.970 10.05 9.439 10.02 40,417 -0.01(-0.15%)
Oct 07, 2020 9.990 10.10 9.985 10.03 172,495 -0.01(-0.10%)
Oct 06, 2020 10.08 10.15 10.04 10.04 214,460 -0.04(-0.40%)
Oct 05, 2020 10.07 10.10 10.05 10.08 54,742 +0.01(+0.10%)
Oct 02, 2020 10.04 10.08 10.04 10.07 141,100 +0.03(+0.30%)
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.