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 (%)
Apr 30, 2020 9.950 9.950 9.950 4 +0.00(+0.00%)
Apr 29, 2020 9.950 9.950 9.950 9.950 1,150 +0.00(+0.00%)
Apr 28, 2020 9.960 9.960 9.950 9.950 1,603 -0.01(-0.10%)
Apr 27, 2020 9.970 9.980 9.960 9.960 76,103 +0.00(+0.00%)
Apr 24, 2020 9.970 9.970 9.960 9.960 67,700 +0.01(+0.10%)
Apr 23, 2020 9.950 9.950 9.940 9.950 157,709 +0.03(+0.30%)
Apr 22, 2020 9.930 9.930 9.920 9.920 22,909 -0.05(-0.50%)
Apr 21, 2020 9.970 9.970 9.970 9.970 1,004 +0.01(+0.10%)
Apr 20, 2020 9.960 9.960 9.960 9.960 2,433 -0.01(-0.10%)
Apr 17, 2020 9.900 9.970 9.900 9.970 26,600 +0.03(+0.30%)
Apr 15, 2020 9.940 9.940 9.940 0 +0.00(+0.00%)
Apr 14, 2020 9.940 9.950 9.920 9.940 21,274 +0.06(+0.61%)
Apr 13, 2020 9.900 9.900 9.880 9.880 1,033 -0.12(-1.20%)
Apr 09, 2020 10.03 10.03 9.937 10.00 1,800 +0.10(+1.01%)
Apr 08, 2020 9.900 9.900 9.900 9.900 400 +0.08(+0.81%)
Apr 06, 2020 9.820 9.820 9.820 0 -0.11(-1.11%)
Apr 03, 2020 9.940 9.940 9.900 9.930 21,200 +0.03(+0.30%)
Apr 02, 2020 9.860 9.900 9.860 9.900 3,580 +0.07(+0.71%)
Apr 01, 2020 9.860 9.860 9.830 9.830 102,694 -0.02(-0.20%)
Mar 31, 2020 9.890 9.890 9.850 9.850 11,039 -0.01(-0.10%)
Mar 30, 2020 9.850 9.860 9.850 9.860 517 -0.04(-0.40%)
Mar 27, 2020 9.900 9.900 9.900 83 +0.00(+0.00%)
Mar 26, 2020 9.810 9.900 9.800 9.900 101,000 +0.09(+0.92%)
Mar 25, 2020 9.670 9.968 9.670 9.810 404,837 +0.14(+1.45%)
Mar 24, 2020 9.630 9.700 9.630 9.670 12,084 +0.07(+0.73%)
Mar 20, 2020 9.600 9.600 9.600 0 +0.09(+1.00%)
Mar 19, 2020 9.505 9.505 9.505 9.505 166 -0.08(-0.88%)
Mar 18, 2020 9.580 9.600 9.100 9.589 762,990 -0.10(-1.04%)
Mar 17, 2020 9.550 9.700 9.550 9.690 1,601,638 +0.14(+1.47%)
Mar 16, 2020 9.700 9.850 9.500 9.550 792,163 -0.30(-3.05%)
Mar 13, 2020 9.900 9.930 9.850 9.850 1,001,100 -0.05(-0.51%)
Mar 12, 2020 9.900 9.920 9.700 9.900 261,083 -0.07(-0.70%)
Mar 11, 2020 10.05 10.05 9.950 9.970 510,885 -0.05(-0.50%)
Mar 10, 2020 10.02 10.06 10.02 10.02 350,633 +0.01(+0.10%)
Mar 09, 2020 10.00 10.01 10.00 10.01 2,898 -0.04(-0.40%)
Mar 06, 2020 10.05 10.05 10.05 2 +0.00(+0.00%)
Mar 04, 2020 10.05 10.05 10.05 0 +0.00(+0.00%)
Mar 03, 2020 10.08 10.08 10.05 10.05 922 +0.00(+0.00%)
Mar 02, 2020 10.05 10.08 10.05 10.05 108,909 -0.07(-0.69%)
Feb 28, 2020 10.12 10.14 10.07 10.12 105,200 +0.04(+0.40%)
Feb 27, 2020 10.17 10.17 10.08 10.08 11,200 -0.09(-0.88%)
Feb 25, 2020 10.17 10.17 10.17 0 +0.01(+0.10%)
Feb 24, 2020 10.17 10.17 10.16 10.16 615 +0.01(+0.10%)
Feb 21, 2020 10.15 10.15 10.15 10.15 9,200 +0.00(+0.00%)
Feb 20, 2020 10.15 10.15 10.15 10.15 1,376 +0.00(+0.00%)
Feb 19, 2020 10.15 10.15 10.15 10.15 1,663 +0.02(+0.20%)
Feb 18, 2020 10.13 10.13 10.12 10.13 18,301 +0.01(+0.10%)
Feb 14, 2020 10.12 10.12 10.12 7 +0.00(+0.00%)
Feb 13, 2020 10.13 10.13 10.12 10.12 84,801 -0.03(-0.30%)
Feb 12, 2020 10.15 10.15 10.15 10.15 3,699 +0.02(+0.20%)
Feb 11, 2020 10.13 10.14 10.13 10.13 5,565 +0.01(+0.10%)
Feb 10, 2020 10.12 10.12 10.12 6 +0.00(+0.00%)
Feb 05, 2020 10.12 10.12 10.12 0 +0.02(+0.20%)
Feb 04, 2020 10.12 10.12 10.10 10.10 1,100 -0.04(-0.39%)
Feb 03, 2020 10.14 10.14 10.14 10.14 2,604 +0.02(+0.20%)
Jan 31, 2020 10.12 10.12 10.12 10.12 105,400 +0.00(+0.00%)
Jan 30, 2020 10.12 10.12 10.12 10.12 8,004 +0.05(+0.47%)
Jan 29, 2020 10.07 10.07 10.07 10.07 600 -0.01(-0.09%)
Jan 24, 2020 10.08 10.08 10.08 0 +0.00(+0.01%)
Jan 23, 2020 10.08 10.08 10.08 10.08 95,840 +0.00(+0.00%)
Jan 22, 2020 10.08 10.08 10.08 10.08 100,089 +0.01(+0.10%)
Jan 21, 2020 10.08 10.08 10.07 10.07 1,800 -0.00(-0.00%)
Jan 17, 2020 10.05 10.07 10.05 10.07 13,400 +0.03(+0.30%)
Jan 16, 2020 10.04 10.04 10.04 10.04 29,192 +0.01(+0.10%)
Jan 15, 2020 10.05 10.07 10.03 10.03 145,297 +0.00(+0.00%)
Jan 14, 2020 10.02 10.03 10.02 10.03 1,730 +0.01(+0.06%)
Jan 13, 2020 10.02 10.02 10.02 10.02 402 -0.03(-0.26%)
Jan 10, 2020 10.01 10.01 10.05 100,005 +0.04(+0.40%)
Jan 09, 2020 10.02 10.02 10.01 10.01 24,200 +0.01(+0.10%)
Jan 06, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 02, 2020 10.00 10.00 10.00 0 -0.02(-0.20%)
Dec 27, 2019 10.02 10.02 10.02 0 +0.00(+0.00%)
Dec 20, 2019 10.02 10.02 10.02 0 +0.00(+0.00%)
Dec 19, 2019 10.02 10.02 10.02 10.02 3,135 +0.02(+0.20%)
Dec 18, 2019 10.00 10.00 10.00 10.00 4,143 +0.00(+0.00%)
Dec 17, 2019 9.960 10.00 9.960 10.00 22,396 +0.02(+0.20%)
Dec 16, 2019 9.960 9.980 9.960 9.980 21,631 +0.01(+0.10%)
Dec 12, 2019 9.970 9.970 9.970 0 +0.02(+0.20%)
Dec 10, 2019 9.950 9.950 9.950 0 +0.01(+0.10%)
Dec 09, 2019 9.950 9.950 9.940 9.940 27,020 +0.00(+0.00%)
Dec 06, 2019 9.940 9.940 9.940 160 +0.00(+0.00%)
Dec 02, 2019 9.940 9.940 9.940 0 +0.08(+0.81%)
Nov 26, 2019 9.860 9.860 9.860 0 +0.00(+0.00%)
Nov 25, 2019 9.880 9.880 9.860 9.860 150,165 -0.06(-0.60%)
Nov 22, 2019 9.920 9.920 9.900 9.920 46,000 +0.01(+0.10%)
Nov 20, 2019 9.910 9.910 9.910 0 +0.00(+0.00%)
Nov 19, 2019 9.910 9.910 9.910 9.910 1,236 +0.00(+0.00%)
Nov 18, 2019 9.910 9.910 9.910 9.910 5,002 +0.01(+0.10%)
Nov 15, 2019 9.900 9.900 9.900 9.900 100 -0.01(-0.10%)
Nov 14, 2019 9.900 9.910 9.900 9.910 1,535 +0.01(+0.10%)
Nov 13, 2019 9.900 9.900 9.900 9.900 945 +0.00(+0.00%)
Nov 12, 2019 9.900 9.900 9.900 9.900 50,002 +0.00(+0.00%)
Nov 11, 2019 9.910 9.920 9.900 9.900 151,742 +0.02(+0.20%)
Nov 07, 2019 9.880 9.880 9.880 0 +0.00(+0.00%)
Nov 06, 2019 9.840 9.880 9.840 9.880 50,744 -0.03(-0.30%)
Nov 05, 2019 9.910 9.910 9.910 9.910 106 +0.01(+0.10%)
Nov 04, 2019 9.900 9.900 9.900 9.900 200,000 -0.01(-0.10%)
Nov 01, 2019 9.910 9.910 9.910 22 +0.00(+0.00%)
Oct 31, 2019 9.910 9.910 9.910 9.910 136 +0.01(+0.10%)
Oct 30, 2019 9.900 9.900 9.900 9.900 200 +0.00(+0.00%)
Oct 29, 2019 9.880 9.900 9.880 9.900 500,300 +0.00(+0.00%)
Oct 28, 2019 9.900 9.900 9.865 9.900 250,829 -0.02(-0.20%)
Oct 25, 2019 9.880 9.920 9.880 9.920 502,300 +0.02(+0.20%)
Oct 24, 2019 9.860 9.900 9.848 9.900 876,228 +0.05(+0.51%)
Oct 23, 2019 9.850 9.850 9.850 9.850 1,053,970 -0.01(-0.10%)
Oct 17, 2019 9.860 9.860 9.860 0 +0.03(+0.31%)
Oct 10, 2019 9.830 9.830 9.830 0 +0.00(+0.00%)
Oct 07, 2019 9.830 9.830 9.830 0 -0.03(-0.30%)
Oct 03, 2019 9.860 9.860 9.860 0 -0.02(-0.16%)
Oct 02, 2019 9.876 9.876 9.876 9.876 100 -0.02(-0.24%)
Sep 27, 2019 9.900 9.900 9.900 0 +0.05(+0.51%)
Sep 25, 2019 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 23, 2019 9.850 9.850 9.850 0 +0.02(+0.20%)
Sep 20, 2019 9.830 9.830 9.830 9.830 1,000 +0.00(+0.00%)
Sep 17, 2019 9.830 9.830 9.830 0 -0.01(-0.10%)
Sep 13, 2019 9.840 9.840 9.840 0 -0.01(-0.10%)
Sep 12, 2019 9.850 9.910 9.840 9.850 215,466 +0.02(+0.20%)
Sep 11, 2019 9.830 9.830 9.830 9.830 100 -0.02(-0.20%)
Sep 05, 2019 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 03, 2019 9.850 9.850 9.850 0 +0.00(+0.00%)
Aug 30, 2019 9.850 9.850 9.850 9.850 100 +0.00(+0.00%)
Aug 20, 2019 9.850 9.850 9.850 0 +0.04(+0.41%)
Aug 19, 2019 9.800 9.810 9.740 9.810 269,080 +0.04(+0.41%)
Aug 15, 2019 9.770 9.770 9.770 9.770 1,900 -0.08(-0.81%)
Aug 14, 2019 9.800 9.850 9.760 9.850 229,312 +0.05(+0.51%)
Aug 13, 2019 9.800 9.800 9.800 9.800 2,051 +0.00(+0.00%)
Aug 09, 2019 9.800 9.800 9.800 0 +0.03(+0.31%)
Aug 08, 2019 9.780 9.780 9.770 9.770 450,159 +0.00(+0.00%)
Aug 07, 2019 9.770 9.790 9.710 9.770 621,358 +0.00(+0.00%)
Aug 06, 2019 9.770 9.770 9.770 9.770 100 -0.03(-0.31%)
Aug 02, 2019 9.800 9.800 9.800 0 +0.00(+0.00%)
Jul 24, 2019 9.800 9.800 9.800 0 +0.00(+0.00%)
Jul 23, 2019 9.785 9.800 9.785 9.800 752,780 +0.02(+0.20%)
Jul 22, 2019 9.780 9.780 9.780 5 +0.00(+0.00%)
Jul 19, 2019 9.780 9.780 9.780 15 +0.00(+0.00%)
Jul 16, 2019 9.780 9.780 9.780 0 -0.02(-0.20%)
Jul 11, 2019 9.800 9.800 9.800 0 +0.00(+0.00%)
Jul 10, 2019 9.800 9.800 9.800 9.800 101 +0.04(+0.41%)
Jul 09, 2019 9.780 9.790 9.760 9.760 150,100 +0.00(+0.00%)
Jul 08, 2019 9.760 9.760 9.760 9.760 366,100 -0.04(-0.41%)
Jul 05, 2019 9.800 9.800 9.800 3 +0.00(+0.00%)
Jul 03, 2019 9.800 9.800 9.800 9.800 12,700 +0.03(+0.31%)
Jul 02, 2019 9.780 9.780 9.770 9.770 550,000 +0.02(+0.21%)
Jun 28, 2019 9.750 9.750 9.750 0 -0.08(-0.81%)
Jun 27, 2019 9.840 9.840 9.830 9.830 206,200 +0.03(+0.31%)
Jun 26, 2019 9.800 9.800 9.800 9.800 2,000 -0.02(-0.20%)
Jun 25, 2019 9.820 9.820 9.820 63 +0.00(+0.00%)
Jun 24, 2019 9.820 9.820 9.820 9.820 1,220,200 +0.02(+0.20%)
Jun 21, 2019 9.730 9.800 9.730 9.800 6,800 +0.02(+0.20%)
Jun 20, 2019 9.780 9.780 9.780 92 +0.00(+0.00%)
Jun 19, 2019 9.780 9.780 9.780 92 +0.00(+0.00%)
Jun 18, 2019 9.770 9.780 9.740 9.780 4,918 +0.01(+0.10%)
Jun 17, 2019 9.770 9.770 9.770 1 +0.00(+0.00%)
Jun 14, 2019 9.710 9.770 9.710 9.770 375,300 +0.06(+0.62%)
Jun 13, 2019 9.720 9.720 9.710 9.710 25,040 +0.00(+0.00%)
Jun 12, 2019 9.710 9.710 9.710 9.710 214,600 +0.00(+0.00%)
Jun 11, 2019 9.700 9.710 9.700 9.710 1,026,200 +0.01(+0.10%)
Jun 10, 2019 9.700 9.700 9.697 9.700 1,350,800 -0.02(-0.21%)
Jun 07, 2019 9.720 9.720 9.720 9.720 2,500 +0.02(+0.21%)
May 28, 2019 9.700 9.700 9.700 0 +0.00(+0.00%)
May 23, 2019 9.700 9.700 9.700 0 -0.00(-0.00%)
May 22, 2019 9.700 9.700 9.700 9.700 3,206 +0.00(+0.00%)
May 21, 2019 9.700 9.700 9.700 9.700 300 +0.01(+0.10%)
May 17, 2019 9.690 9.690 9.690 0 -0.01(-0.10%)
May 15, 2019 9.700 9.700 9.700 0 +0.00(+0.00%)
May 13, 2019 9.700 9.700 9.700 0 +0.01(+0.10%)
May 09, 2019 9.690 9.690 9.690 0 +0.00(+0.00%)
May 08, 2019 9.690 9.710 9.690 9.690 8,500 -0.01(-0.07%)
May 07, 2019 9.700 9.700 9.689 9.697 23,800 -0.00(-0.03%)
May 06, 2019 9.700 9.700 9.700 9.700 141,800 +0.00(+0.00%)
May 03, 2019 9.700 9.700 9.700 9.700 10,100 +0.00(+0.00%)
May 02, 2019 9.700 9.700 9.700 9.700 170,000 +0.00(+0.00%)
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.