CRSR

Corsair Gaming Historical Data

CRSR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 33.69 0.91 2.78% 32.91 34.00 32.53 1,473,786
May 06 2021 32.78 -1.23 -3.6% 33.07 33.72 31.99 1,615,320
May 05 2021 34.005 1.42 4.34% 33.53 36.14 32.68 3,128,240
May 04 2021 32.59 -0.85 -2.54% 33.92 34.00 31.30 3,425,620
May 03 2021 33.44 0.26 0.78% 33.40 33.69 32.75 1,539,089
Apr 30 2021 33.18 -1.10 -3.21% 33.70 34.2499 32.90 930,052
Apr 29 2021 34.28 0.75 2.24% 33.83 34.35 32.73 784,300
Apr 28 2021 33.53 -0.33 -0.97% 33.86 34.38 32.62 776,263
Apr 27 2021 33.86 -0.01 -0.03% 33.86 34.43 33.57 432,417
Apr 26 2021 33.87 0.38 1.13% 33.70 34.26 33.1367 508,292
Apr 23 2021 33.49 0.48 1.45% 33.40 33.9286 32.59 454,819
Apr 22 2021 33.01 0.15 0.46% 33.35 34.00 32.81 624,806
Apr 21 2021 32.86 0.44 1.36% 31.79 33.16 31.50 519,039
Apr 20 2021 32.42 0.25 0.78% 31.80 32.705 31.3171 862,157
Apr 19 2021 32.17 -0.43 -1.32% 32.30 33.33 31.99 994,579
Apr 16 2021 32.60 -1.56 -4.57% 34.35 34.35 32.52 944,464
Apr 15 2021 34.16 0.23 0.68% 34.17 34.39 33.39 939,215
Apr 14 2021 33.93 0.22 0.65% 33.55 34.78 33.51 777,718
Apr 13 2021 33.71 0.04 0.12% 33.38 33.98 33.3602 744,154
Apr 12 2021 33.67 0.15 0.45% 33.71 34.06 33.03 656,183
Apr 09 2021 33.52 -0.91 -2.64% 34.41 34.41 33.21 825,864
Apr 08 2021 34.43 -0.15 -0.43% 34.58 34.90 33.60 586,793
Apr 07 2021 34.58 -0.08 -0.23% 34.50 35.27 34.00 635,750
Apr 06 2021 34.66 0.43 1.26% 34.37 35.86 34.2609 906,000
Apr 05 2021 34.23 0.36 1.06% 34.50 34.8063 33.59 774,792
Apr 02 2021 33.87 0.00 +0.00% 33.78 34.99 33.56 0
Apr 01 2021 33.87 0.58 1.74% 33.78 34.99 33.56 1,439,256
Mar 31 2021 33.29 0.03 0.09% 33.46 34.18 32.71 1,086,132
Mar 30 2021 33.26 1.16 3.61% 32.00 33.37 31.32 1,418,128
Mar 29 2021 32.10 0.13 0.41% 31.75 32.62 31.21 1,405,116
Mar 26 2021 31.97 -0.99 -3.0% 32.86 32.88 31.14 1,230,278
Mar 25 2021 32.96 2.16 7.01% 29.60 33.30 29.51 2,177,071
Mar 24 2021 30.80 -0.68 -2.16% 32.12 32.768 30.71 1,293,432
Mar 23 2021 31.48 -0.81 -2.51% 32.30 32.4965 31.32 1,179,308
Mar 22 2021 32.29 -0.11 -0.34% 32.902 33.32 32.0591 1,118,644
Mar 19 2021 32.40 0.44 1.38% 32.21 33.41 31.55 1,437,200
Mar 18 2021 31.96 -2.29 -6.69% 33.53 33.93 31.68 1,639,337
Mar 17 2021 34.25 0.07 0.2% 33.48 34.51 32.65 951,909
Mar 16 2021 34.18 -0.27 -0.78% 34.49 35.56 33.36 1,548,976
Mar 15 2021 34.45 0.37 1.09% 34.10 34.45 33.32 1,340,954
Mar 12 2021 34.08 0.22 0.65% 33.12 34.15 32.36 1,334,402
Mar 11 2021 33.86 0.72 2.17% 34.24 34.2499 33.26 1,264,564
Mar 10 2021 33.14 -0.46 -1.37% 34.65 34.91 32.26 1,771,216
Mar 09 2021 33.60 1.77 5.56% 33.20 33.88 32.44 1,296,953
Mar 08 2021 31.83 -0.01 -0.03% 31.79 33.879 31.42 2,234,783
Mar 05 2021 31.84 -0.86 -2.63% 32.58 32.59 28.51 3,609,015
Mar 04 2021 32.70 -1.71 -4.97% 34.10 34.51 31.12 3,534,846
Mar 03 2021 34.41 -1.04 -2.93% 35.57 36.00 33.69 1,713,664
Mar 02 2021 35.45 -1.50 -4.06% 37.37 37.40 35.3601 1,552,269
Mar 01 2021 36.95 1.11 3.1% 36.90 37.65 36.24 1,392,044
Feb 26 2021 35.84 -0.47 -1.29% 36.49 37.559 34.70 1,853,768
Feb 25 2021 36.31 -2.35 -6.08% 38.00 38.98 35.15 2,588,536
Feb 24 2021 38.66 0.31 0.81% 37.90 39.70 37.8736 1,651,503
Feb 23 2021 38.35 -2.36 -5.8% 38.15 38.625 33.11 4,212,858
Feb 22 2021 40.71 1.69 4.33% 40.00 42.15 38.81 4,014,192
Feb 19 2021 39.02 0.55 1.43% 39.03 39.75 38.1701 2,788,814
Feb 18 2021 38.47 -2.06 -5.08% 39.03 39.95 37.60 2,344,543
Feb 17 2021 40.53 0.49 1.22% 40.05 40.89 38.50 2,233,304
Feb 16 2021 40.04 -3.01 -6.99% 43.68 44.25 39.50 3,927,526
Feb 15 2021 43.05 0.00 +0.00% 42.35 44.36 42.2229 0
Feb 12 2021 43.05 0.80 1.89% 42.35 44.36 42.2229 2,896,781
Feb 11 2021 42.25 -0.43 -1.0% 42.60 42.7483 40.18 3,138,156
Feb 10 2021 42.675 -2.03 -4.53% 43.10 44.50 41.70 3,674,746
Feb 09 2021 44.70 -1.29 -2.8% 47.07 48.2899 41.24 7,706,998


Your Recent History
NASDAQ
CRSR
Corsair Ga..
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.