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 (%)
Jun 21, 2021 8.810 8.810 8.810 0 -0.31(-3.40%)
Jun 18, 2021 9.400 9.561 8.980 9.120 414,613 -0.29(-3.08%)
Jun 17, 2021 9.850 9.900 9.320 9.410 346,534 -0.48(-4.85%)
Jun 16, 2021 10.01 10.39 9.540 9.890 249,716 -0.13(-1.30%)
Jun 15, 2021 10.02 10.14 9.980 10.02 594,211 +0.00(+0.00%)
Jun 14, 2021 10.15 10.15 9.990 10.02 624,370 -0.11(-1.09%)
Jun 11, 2021 10.15 10.15 10.11 10.13 523,985 -0.01(-0.10%)
Jun 10, 2021 10.13 10.15 10.13 10.14 1,771,901 +0.01(+0.10%)
Jun 09, 2021 10.14 10.15 10.12 10.13 2,945,597 +0.00(+0.00%)
Jun 08, 2021 10.13 10.17 10.12 10.13 724,145 +0.00(+0.00%)
Jun 07, 2021 10.12 10.14 10.12 10.13 221,948 +0.00(+0.00%)
Jun 04, 2021 10.12 10.14 10.12 10.13 125,407 +0.01(+0.10%)
Jun 03, 2021 10.14 10.15 10.12 10.12 2,272,058 -0.01(-0.10%)
Jun 02, 2021 10.13 10.14 10.12 10.13 557,140 +0.01(+0.10%)
Jun 01, 2021 10.14 10.14 10.12 10.12 447,405 +0.00(+0.00%)
May 28, 2021 10.12 10.13 10.12 10.12 75,083 +0.00(+0.00%)
May 27, 2021 10.10 10.12 10.10 10.12 194,694 +0.02(+0.20%)
May 26, 2021 10.10 10.12 10.10 10.10 112,834 +0.00(+0.00%)
May 25, 2021 10.10 10.12 10.10 10.10 168,632 +0.00(+0.00%)
May 24, 2021 10.10 10.11 10.08 10.10 100,145 -0.01(-0.10%)
May 21, 2021 10.10 10.11 10.08 10.11 2,064,317 +0.02(+0.20%)
May 20, 2021 10.08 10.10 10.08 10.09 351,456 +0.01(+0.10%)
May 19, 2021 10.09 10.10 10.07 10.08 156,296 -0.01(-0.10%)
May 18, 2021 10.10 10.10 10.07 10.09 506,061 +0.00(+0.00%)
May 17, 2021 10.07 10.09 10.06 10.09 259,895 +0.01(+0.10%)
May 14, 2021 10.09 10.09 10.05 10.08 827,836 +0.00(+0.00%)
May 13, 2021 10.08 10.09 10.07 10.08 242,428 -0.01(-0.10%)
May 12, 2021 10.08 10.10 10.08 10.09 36,576 +0.00(+0.00%)
May 11, 2021 10.07 10.10 10.07 10.09 120,445 -0.01(-0.10%)
May 10, 2021 10.09 10.11 10.07 10.10 194,522 +0.00(+0.00%)
May 07, 2021 10.07 10.11 10.06 10.10 297,668 +0.02(+0.20%)
May 06, 2021 10.10 10.10 10.06 10.08 170,163 +0.00(+0.00%)
May 05, 2021 10.07 10.10 10.06 10.08 55,356 +0.00(+0.00%)
May 04, 2021 10.09 10.10 10.06 10.08 300,667 -0.01(-0.10%)
May 03, 2021 10.08 10.11 10.08 10.09 69,466 +0.01(+0.10%)
Apr 30, 2021 10.08 10.14 10.08 10.08 31,800 -0.02(-0.20%)
Apr 29, 2021 10.08 10.14 10.08 10.10 247,001 +0.01(+0.10%)
Apr 28, 2021 10.10 10.10 10.07 10.09 39,519 +0.00(+0.00%)
Apr 27, 2021 10.07 10.09 10.07 10.09 15,750 +0.01(+0.10%)
Apr 26, 2021 10.09 10.10 10.06 10.08 41,999 +0.00(+0.00%)
Apr 23, 2021 10.06 10.09 10.06 10.08 23,800 +0.01(+0.10%)
Apr 22, 2021 10.12 10.12 10.05 10.07 44,914 -0.02(-0.20%)
Apr 21, 2021 10.10 10.10 10.04 10.09 102,636 +0.03(+0.30%)
Apr 20, 2021 10.05 10.08 10.04 10.06 516,364 -0.01(-0.10%)
Apr 19, 2021 10.07 10.07 10.05 10.07 575,645 -0.01(-0.10%)
Apr 16, 2021 10.08 10.09 10.07 10.08 56,800 -0.01(-0.10%)
Apr 15, 2021 10.09 10.10 10.07 10.09 125,690 +0.00(+0.00%)
Apr 14, 2021 10.11 10.11 10.08 10.09 18,180 +0.01(+0.10%)
Apr 13, 2021 10.08 10.09 10.06 10.08 288,118 -0.02(-0.20%)
Apr 12, 2021 10.08 10.13 10.08 10.10 88,112 +0.00(+0.00%)
Apr 09, 2021 10.12 10.15 10.08 10.10 170,100 -0.02(-0.20%)
Apr 08, 2021 10.10 10.15 10.07 10.12 81,526 +0.05(+0.50%)
Apr 07, 2021 10.07 10.10 10.07 10.07 74,226 -0.02(-0.20%)
Apr 06, 2021 10.06 10.10 10.06 10.09 61,475 +0.03(+0.30%)
Apr 05, 2021 10.09 10.09 10.04 10.06 248,969 +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.