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 (%)
Mar 31, 2021 10.10 10.18 10.05 10.06 1,417,433 -0.01(-0.10%)
Mar 30, 2021 10.05 10.08 10.05 10.07 402,356 +0.02(+0.20%)
Mar 29, 2021 10.08 10.08 10.05 10.05 780,243 -0.01(-0.10%)
Mar 26, 2021 10.04 10.09 10.04 10.06 274,100 +0.02(+0.20%)
Mar 25, 2021 10.00 10.04 10.00 10.04 759,890 +0.01(+0.10%)
Mar 24, 2021 10.03 10.06 9.990 10.03 2,464,140 -0.01(-0.10%)
Mar 23, 2021 10.09 10.09 10.02 10.04 1,712,474 -0.01(-0.10%)
Mar 22, 2021 10.09 10.09 10.05 10.05 88,044 -0.01(-0.10%)
Mar 19, 2021 10.10 10.11 10.05 10.06 297,200 -0.07(-0.69%)
Mar 18, 2021 10.12 10.16 10.08 10.13 89,780 -0.02(-0.20%)
Mar 17, 2021 10.07 10.15 10.05 10.15 195,605 +0.10(+1.00%)
Mar 16, 2021 10.07 10.09 10.05 10.05 99,690 +0.00(+0.00%)
Mar 15, 2021 10.11 10.11 10.04 10.05 510,428 -0.06(-0.59%)
Mar 12, 2021 10.13 10.14 10.10 10.11 36,100 -0.04(-0.39%)
Mar 11, 2021 10.10 10.18 10.10 10.15 95,865 +0.05(+0.50%)
Mar 10, 2021 10.10 10.14 10.09 10.10 227,340 +0.00(+0.00%)
Mar 09, 2021 10.12 10.20 10.09 10.10 305,611 -0.02(-0.20%)
Mar 08, 2021 10.09 10.20 10.06 10.12 295,453 +0.03(+0.30%)
Mar 05, 2021 10.02 10.12 10.01 10.09 234,300 -0.01(-0.10%)
Mar 04, 2021 10.05 10.14 9.861 10.10 405,725 +0.00(+0.00%)
Mar 03, 2021 10.14 10.14 10.06 10.10 113,732 -0.04(-0.39%)
Mar 02, 2021 10.19 10.19 10.14 10.14 131,922 -0.05(-0.49%)
Mar 01, 2021 10.20 10.25 10.18 10.19 165,795 -0.01(-0.10%)
Feb 26, 2021 10.12 10.24 10.12 10.20 360,000 -0.01(-0.10%)
Feb 25, 2021 10.20 10.23 10.16 10.21 323,663 +0.00(+0.00%)
Feb 24, 2021 10.20 10.22 10.18 10.21 97,745 +0.01(+0.10%)
Feb 23, 2021 10.17 10.25 10.17 10.20 643,537 -0.03(-0.29%)
Feb 22, 2021 10.23 10.25 10.20 10.23 221,275 -0.03(-0.29%)
Feb 19, 2021 10.24 10.30 10.20 10.26 645,200 +0.02(+0.20%)
Feb 18, 2021 10.20 10.26 10.14 10.24 1,666,479 +0.00(+0.00%)
Feb 17, 2021 10.25 10.30 10.20 10.24 246,149 +0.02(+0.20%)
Feb 16, 2021 10.22 10.25 10.18 10.22 166,733 +0.06(+0.59%)
Feb 12, 2021 10.16 10.19 10.13 10.16 1,424,700 -0.02(-0.20%)
Feb 11, 2021 10.15 10.18 10.14 10.18 530,272 +0.04(+0.39%)
Feb 10, 2021 10.20 10.24 10.13 10.14 791,592 -0.03(-0.29%)
Feb 09, 2021 10.32 10.35 10.14 10.17 709,092 -0.12(-1.17%)
Feb 08, 2021 10.41 10.41 10.27 10.29 584,197 -0.06(-0.58%)
Feb 05, 2021 10.42 10.45 10.34 10.35 559,800 -0.05(-0.48%)
Feb 04, 2021 10.35 10.51 10.32 10.40 1,391,111 +0.05(+0.48%)
Feb 03, 2021 10.40 10.40 10.21 10.35 487,051 -0.02(-0.19%)
Feb 02, 2021 10.43 10.51 10.35 10.37 805,359 -0.01(-0.10%)
Feb 01, 2021 10.40 10.54 10.38 10.38 790,091 -0.02(-0.19%)
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%)
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.