CRNC

Cerence Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 -0.89% 100.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
102.35 99.63 102.64 101.27 100.90
more quote information »

CRNC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week105.94109.83599.09105.24362,055-5.94-5.61%
1 Month113.65115.8197.6594107.52331,387-13.65-12.01%
3 Months111.88127.8097.6594114.74548,363-11.88-10.62%
6 Months103.25127.8079.53106.44496,072-3.25-3.15%
1 Year53.31139.0046.2697.49590,26346.6987.58%
3 Years15.50139.0011.3959.84678,95784.50545.16%
5 Years15.50139.0011.3959.84678,95784.50545.16%

CRNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2021 101.27 0.37 0.37% 102.35 102.64 99.63 131,683
Sep 20 2021 100.90 -4.83 -4.57% 102.17 103.15 99.09 235,784
Sep 17 2021 105.73 0.59 0.56% 105.76 106.94 103.54 633,332
Sep 16 2021 105.145 -3.50 -3.22% 108.20 108.21 103.94 196,756
Sep 15 2021 108.64 5.36 5.19% 103.97 109.835 102.91 408,011
Sep 14 2021 103.28 -2.09 -1.98% 105.94 105.965 101.43 336,392
Sep 13 2021 105.37 5.29 5.29% 100.60 105.43 97.6594 528,872
Sep 10 2021 100.08 -5.35 -5.07% 105.20 106.56 99.80 312,344
Sep 09 2021 105.43 1.45 1.39% 106.4943 106.5824 103.275 210,160
Sep 08 2021 103.98 -4.96 -4.55% 108.66 108.66 103.82 327,495
Sep 07 2021 108.94 -2.59 -2.32% 111.53 112.51 108.295 256,623
Sep 03 2021 111.53 -1.18 -1.05% 112.36 113.88 110.85 160,930
Sep 02 2021 112.71 -0.29 -0.26% 113.61 114.44 111.66 234,236
Sep 01 2021 113.00 4.56 4.21% 109.585 113.00 108.14 393,063
Aug 31 2021 108.44 -3.57 -3.19% 111.60 111.94 107.71 547,173
Aug 30 2021 112.01 -1.04 -0.92% 113.05 113.525 111.54 222,307
Aug 27 2021 113.05 7.49 7.1% 106.50 113.87 105.57 356,172
Aug 26 2021 105.56 -4.17 -3.8% 109.45 110.6099 105.25 429,587
Aug 25 2021 109.73 -5.53 -4.8% 115.16 115.81 109.72 313,898
Aug 24 2021 115.26 2.41 2.14% 113.65 115.505 112.76 193,226
Aug 23 2021 112.85 4.04 3.71% 109.53 113.38 109.196 221,004
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.