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 (%)
Sep 30, 2020 10.07 10.08 10.04 10.04 157,400 -0.05(-0.50%)
Sep 29, 2020 10.04 10.10 10.04 10.09 605,783 +0.02(+0.20%)
Sep 28, 2020 10.09 10.10 10.05 10.07 178,837 +0.01(+0.10%)
Sep 25, 2020 10.08 10.10 10.00 10.06 99,700 -0.01(-0.10%)
Sep 24, 2020 10.09 10.09 10.04 10.07 16,808 +0.03(+0.30%)
Sep 23, 2020 10.10 10.10 10.00 10.04 629,838 +0.00(+0.00%)
Sep 22, 2020 10.10 10.11 10.01 10.04 488,559 -0.02(-0.20%)
Sep 21, 2020 10.06 10.08 10.05 10.06 90,228 +0.00(+0.00%)
Sep 18, 2020 10.10 10.10 10.06 10.06 21,400 -0.03(-0.30%)
Sep 17, 2020 10.10 10.10 10.06 10.09 18,039 -0.01(-0.10%)
Sep 16, 2020 10.06 10.12 10.06 10.10 44,304 +0.02(+0.20%)
Sep 15, 2020 10.10 10.10 10.06 10.08 133,275 -0.02(-0.20%)
Sep 14, 2020 10.14 10.14 10.06 10.10 50,495 +0.00(+0.05%)
Sep 11, 2020 10.15 10.15 10.07 10.10 618,100 -0.02(-0.25%)
Sep 10, 2020 10.13 10.15 10.07 10.12 721,377 +0.00(+0.00%)
Sep 09, 2020 10.15 10.15 10.12 10.12 42,000 -0.02(-0.20%)
Sep 08, 2020 10.15 10.15 10.12 10.14 103,161 +0.01(+0.10%)
Sep 04, 2020 10.15 10.15 10.11 10.13 82,600 +0.03(+0.30%)
Sep 03, 2020 10.15 10.15 10.10 10.10 47,309 +0.00(+0.00%)
Sep 02, 2020 10.10 10.12 10.09 10.10 37,602 +0.00(+0.00%)
Sep 01, 2020 10.10 10.12 10.06 10.10 405,241 +0.00(+0.00%)
Aug 31, 2020 10.13 10.13 10.06 10.10 135,928 +0.04(+0.40%)
Aug 28, 2020 10.06 10.08 10.06 10.06 17,400 +0.00(+0.00%)
Aug 27, 2020 10.05 10.11 10.05 10.06 18,226 +0.01(+0.10%)
Aug 26, 2020 10.05 10.05 10.05 10.05 2,282 +0.00(+0.00%)
Aug 25, 2020 10.05 10.08 10.02 10.05 64,715 -0.01(-0.10%)
Aug 24, 2020 10.06 10.08 10.05 10.06 7,553 +0.01(+0.10%)
Aug 21, 2020 10.07 10.08 10.05 10.05 26,100 -0.01(-0.10%)
Aug 20, 2020 10.05 10.09 10.04 10.06 557,214 +0.01(+0.10%)
Aug 19, 2020 10.10 10.10 10.05 10.05 402,117 +0.00(+0.00%)
Aug 18, 2020 10.03 10.07 10.03 10.05 187,211 +0.01(+0.10%)
Aug 17, 2020 10.13 10.13 10.04 10.04 1,013,874 -0.01(-0.10%)
Aug 14, 2020 10.05 10.15 10.05 10.05 683,900 -0.01(-0.10%)
Aug 13, 2020 10.10 10.10 10.06 10.06 3,725 +0.00(+0.00%)
Aug 12, 2020 10.08 10.14 10.06 10.06 50,429 -0.02(-0.20%)
Aug 11, 2020 10.08 10.10 10.06 10.08 63,546 -0.03(-0.30%)
Aug 10, 2020 10.10 10.11 10.04 10.11 96,881 +0.03(+0.30%)
Aug 07, 2020 10.04 10.15 10.04 10.08 21,400 -0.02(-0.20%)
Aug 06, 2020 10.14 10.14 10.07 10.10 230,275 -0.01(-0.10%)
Aug 05, 2020 10.18 10.18 10.10 10.11 6,517 -0.03(-0.30%)
Aug 04, 2020 10.16 10.20 10.12 10.14 385,374 -0.02(-0.20%)
Aug 03, 2020 10.15 10.22 10.12 10.16 158,757 +0.01(+0.10%)
Jul 31, 2020 10.12 10.19 10.12 10.15 46,900 -0.05(-0.49%)
Jul 30, 2020 10.25 10.25 10.12 10.20 1,399,542 -0.03(-0.29%)
Jul 29, 2020 10.20 10.32 10.20 10.23 40,112 +0.00(+0.00%)
Jul 28, 2020 10.29 10.30 10.18 10.23 996,410 +0.02(+0.20%)
Jul 27, 2020 10.29 10.29 10.21 10.21 53,311 -0.08(-0.78%)
Jul 24, 2020 10.29 10.29 10.22 10.29 111,400 +0.06(+0.59%)
Jul 23, 2020 10.30 10.30 10.23 10.23 404,935 -0.02(-0.20%)
Jul 22, 2020 10.31 10.34 10.25 10.25 213,596 -0.06(-0.58%)
Jul 21, 2020 10.31 10.31 10.25 10.31 28,855 +0.08(+0.78%)
Jul 20, 2020 10.30 10.37 10.23 10.23 29,216 -0.05(-0.49%)
Jul 17, 2020 10.38 10.38 10.23 10.28 44,000 -0.02(-0.19%)
Jul 16, 2020 10.26 10.37 10.24 10.30 163,418 +0.02(+0.19%)
Jul 15, 2020 10.25 10.38 10.23 10.28 49,852 +0.05(+0.49%)
Jul 14, 2020 10.22 10.26 10.22 10.23 159,629 -0.01(-0.15%)
Jul 13, 2020 10.24 10.29 10.22 10.24 212,712 +0.01(+0.15%)
Jul 10, 2020 10.30 10.30 10.22 10.23 95,800 +0.01(+0.10%)
Jul 09, 2020 10.22 10.31 10.22 10.22 154,557 -0.04(-0.39%)
Jul 08, 2020 10.30 10.31 10.25 10.26 199,444 -0.05(-0.48%)
Jul 07, 2020 10.30 10.35 10.26 10.31 441,952 -0.02(-0.19%)
Jul 06, 2020 10.40 10.40 10.28 10.33 165,153 -0.06(-0.58%)
Jul 02, 2020 10.33 10.53 10.26 10.39 307,100 +0.08(+0.78%)
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.