1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Cerence Inc (CRNC)
  7. Historical

CRNC

Cerence Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Cerence Inc CRNC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.90 1.17% 77.97 13:50:05
Open Price Low Price High Price Close Price Prev Close
78.19 75.93 79.3247 77.07
more quote information »

CRNC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week92.0093.8074.1080.721,487,708-14.03-15.25%
1 Month106.01114.8574.1092.74592,158-28.04-26.45%
3 Months111.53114.8574.1094.45434,424-33.56-30.09%
6 Months96.12127.8074.10106.67506,727-18.15-18.88%
1 Year94.61139.0074.10104.77552,991-16.64-17.59%
3 Years15.50139.0011.3961.82659,24962.47403.03%
5 Years15.50139.0011.3961.82659,24962.47403.03%

CRNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 77.07 -2.51 -3.15% 78.19 80.4999 75.82 324,174
Nov 24 2021 79.58 1.31 1.67% 76.12 81.13 74.10 764,372
Nov 23 2021 78.27 -4.32 -5.23% 82.90 85.09 76.52 1,622,289
Nov 22 2021 82.59 -21.47 -20.63% 92.00 93.80 82.0101 3,239,996
Nov 19 2021 104.06 0.99 0.96% 102.8557 105.56 102.51 342,755
Nov 18 2021 103.07 -2.93 -2.76% 106.10 106.135 101.01 355,036
Nov 17 2021 106.00 -2.77 -2.55% 107.55 109.05 104.095 377,705
Nov 16 2021 108.77 3.11 2.94% 105.08 108.97 104.03 303,606
Nov 15 2021 105.66 0.64 0.61% 105.82 106.54 103.03 279,416
Nov 12 2021 105.02 3.06 3.0% 100.48 105.55 100.30 566,036
Nov 11 2021 101.96 0.20 0.2% 102.45 104.085 99.31 281,579
Nov 10 2021 101.76 -3.23 -3.08% 103.64 105.11 101.34 352,132
Nov 09 2021 104.99 -0.19 -0.18% 104.31 106.97 104.03 224,078
Nov 08 2021 105.18 -1.94 -1.81% 106.97 108.635 105.06 310,968
Nov 05 2021 107.12 -2.74 -2.49% 111.33 112.19 106.005 452,769
Nov 04 2021 109.86 -3.10 -2.74% 112.55 114.85 109.635 310,506
Nov 03 2021 112.96 4.82 4.46% 108.04 113.545 107.20 494,684
Nov 02 2021 108.14 1.72 1.62% 106.52 108.775 104.67 231,036
Nov 01 2021 106.42 1.29 1.23% 106.01 108.38 103.43 417,869
Oct 29 2021 105.13 3.29 3.23% 100.71 105.32 100.61 277,726
See More Historical Prices »


Your Recent History
NASDAQ
CRNC
Cerence
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.