CRSA

Crescent Acquisition 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
Crescent Acquisition Corporation CRSA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.005 0.05% 10.065 17:01:00
Close Price Low Price High Price Open Price Previous Close
10.065 10.0401 10.09 10.09 10.06
more quote information »

CRSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.0310.1310.010110.0639,8820.0350.35%
1 Month10.0610.159.438910.05168,8390.0050.05%
3 Months10.2510.329.438910.10219,012-0.185-1.8%
6 Months9.9113.119.438910.37202,9810.1551.56%
1 Year9.8513.119.1010.20169,2860.2152.18%
3 Years9.7013.119.1010.12157,0980.3653.76%
5 Years9.7013.119.1010.12157,0980.3653.76%

CRSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 10.065 0.00 0.05% 10.09 10.09 10.0401 5,086
Oct 16 2020 10.06 0.02 0.15% 10.03 10.09 10.03 5,280
Oct 15 2020 10.045 -0.02 -0.2% 10.10 10.10 10.0401 3,393
Oct 14 2020 10.065 0.01 0.15% 10.03 10.07 10.03 8,669
Oct 13 2020 10.05 -0.03 -0.3% 10.05 10.09 10.03 140,128
Oct 12 2020 10.08 0.03 0.3% 10.03 10.13 10.0101 41,938
Oct 09 2020 10.05 0.04 0.35% 10.01 10.10 10.0066 94,170
Oct 08 2020 10.015 -0.02 -0.15% 9.97 10.05 9.4389 40,417
Oct 07 2020 10.03 -0.02 -0.2% 9.99 10.10 9.985 172,495
Oct 06 2020 10.05 -0.03 -0.3% 10.05 10.15 10.05 213,460
Oct 05 2020 10.08 0.01 0.1% 10.07 10.10 10.05 54,742
Oct 02 2020 10.07 0.03 0.3% 10.04 10.08 10.04 141,176
Oct 01 2020 10.04 0.00 0.0% 10.04 10.09 10.04 193,758
Sep 30 2020 10.04 -0.05 -0.5% 10.075 10.08 10.04 157,400
Sep 29 2020 10.09 0.02 0.2% 10.04 10.10 10.04 605,783
Sep 28 2020 10.07 0.02 0.2% 10.09 10.10 10.05 178,837
Sep 25 2020 10.05 0.01 0.1% 10.04 10.10 10.00 99,707
Sep 24 2020 10.04 0.00 0.0% 10.09 10.09 10.04 16,808
Sep 23 2020 10.04 0.00 0.0% 10.10 10.10 10.00 629,836
Sep 22 2020 10.04 -0.02 -0.2% 10.11 10.11 10.01 488,558
Sep 21 2020 10.06 0.00 0.0% 10.06 10.08 10.055 90,227
See More Historical Prices »


Your Recent History
NASDAQ
CRSA
Crescent A..
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.