Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CSRN3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 24.48 | -0.92 | -3.62% | 24.01 | 24.48 | 24.00 | 300 |
| May 09 2024 | 25.40 | 0.00 | 0.00% | 25.40 | 25.40 | 25.40 | 0 |
| May 08 2024 | 25.40 | 0.30 | 1.20% | 24.25 | 25.40 | 24.25 | 300 |
| May 07 2024 | 25.10 | 0.00 | 0.00% | 25.10 | 25.10 | 25.10 | 0 |
| May 06 2024 | 25.10 | 0.58 | 2.37% | 23.80 | 25.10 | 23.80 | 200 |
| May 03 2024 | 24.52 | 0.00 | 0.00% | 24.52 | 24.52 | 24.52 | 0 |
| May 02 2024 | 24.52 | 0.00 | 0.00% | 24.52 | 24.52 | 24.52 | 100 |
| Apr 30 2024 | 24.52 | 1.01 | 4.30% | 23.70 | 24.52 | 23.70 | 300 |
| Apr 29 2024 | 23.51 | -1.00 | -4.08% | 23.52 | 23.52 | 23.51 | 200 |
| Apr 26 2024 | 24.51 | 0.01 | 0.04% | 23.50 | 24.51 | 23.50 | 200 |
| Apr 25 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0 |
| Apr 24 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0 |
| Apr 23 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0 |
| Apr 22 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0 |
| Apr 19 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 0 |
| Apr 18 2024 | 24.50 | 0.50 | 2.08% | 24.50 | 24.50 | 24.50 | 200 |
| Apr 17 2024 | 24.00 | -1.50 | -5.88% | 25.54 | 25.54 | 24.00 | 900 |
| Apr 16 2024 | 25.50 | 1.09 | 4.47% | 24.60 | 25.50 | 24.60 | 200 |
| Apr 15 2024 | 24.41 | -2.09 | -7.89% | 24.41 | 24.41 | 24.41 | 200 |
| Apr 12 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 26.50 | 0 |
| Apr 11 2024 | 26.50 | 0.72 | 2.79% | 25.77 | 26.50 | 25.77 | 500 |
| Apr 10 2024 | 25.78 | 0.00 | 0.00% | 25.78 | 25.78 | 25.78 | 0 |
| Apr 09 2024 | 25.78 | 0.00 | 0.00% | 25.78 | 25.78 | 25.78 | 0 |
| Apr 08 2024 | 25.78 | -0.72 | -2.72% | 25.80 | 25.80 | 25.00 | 300 |
| Apr 05 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 26.50 | 26.50 | 0 |
| Apr 04 2024 | 26.50 | 1.00 | 3.92% | 26.50 | 26.50 | 26.50 | 100 |
| Apr 03 2024 | 25.50 | 0.51 | 2.04% | 24.98 | 25.50 | 24.98 | 400 |
| Apr 02 2024 | 24.99 | 0.49 | 2.00% | 25.00 | 25.00 | 24.18 | 300 |
| Apr 01 2024 | 24.50 | 0.50 | 2.08% | 24.50 | 24.50 | 24.50 | 500 |
| Mar 28 2024 | 24.00 | -2.99 | -11.08% | 25.93 | 25.95 | 24.00 | 2,200 |
| Mar 27 2024 | 26.99 | 2.33 | 9.45% | 25.30 | 27.00 | 25.30 | 600 |
| Mar 26 2024 | 24.66 | 0.00 | 0.00% | 24.66 | 24.66 | 24.66 | 0 |
| Mar 25 2024 | 24.66 | 0.66 | 2.75% | 24.30 | 24.66 | 24.30 | 200 |
| Mar 22 2024 | 24.00 | -0.86 | -3.46% | 23.55 | 24.72 | 23.40 | 1,900 |
| Mar 21 2024 | 24.86 | 0.30 | 1.22% | 24.00 | 25.18 | 24.00 | 2,800 |
| Mar 20 2024 | 24.56 | -0.09 | -0.37% | 24.56 | 24.56 | 24.56 | 100 |
| Mar 19 2024 | 24.65 | 1.55 | 6.71% | 23.10 | 25.97 | 23.10 | 2,400 |
| Mar 18 2024 | 23.10 | 0.00 | 0.00% | 23.11 | 23.37 | 23.10 | 400 |
| Mar 15 2024 | 23.10 | 0.10 | 0.43% | 22.85 | 23.10 | 22.85 | 500 |
| Mar 14 2024 | 23.00 | -4.89 | -17.53% | 23.98 | 25.00 | 22.01 | 4,900 |
| Mar 13 2024 | 27.89 | 0.00 | 0.00% | 27.89 | 27.89 | 27.89 | 0 |
| Mar 12 2024 | 27.89 | 0.00 | 0.00% | 27.89 | 27.89 | 27.89 | 0 |
| Mar 11 2024 | 27.89 | 0.00 | 0.00% | 27.89 | 27.89 | 27.89 | 0 |
| Mar 08 2024 | 27.89 | 0.89 | 3.30% | 27.00 | 27.89 | 27.00 | 800 |
| Mar 07 2024 | 27.00 | -0.49 | -1.78% | 27.00 | 27.00 | 27.00 | 200 |
| Mar 06 2024 | 27.49 | 0.00 | 0.00% | 27.49 | 27.49 | 27.49 | 0 |
| Mar 05 2024 | 27.49 | 0.00 | 0.00% | 27.49 | 27.49 | 27.49 | 0 |
| Mar 04 2024 | 27.49 | 0.00 | 0.00% | 27.49 | 27.49 | 27.49 | 0 |
| Mar 01 2024 | 27.49 | 0.59 | 2.19% | 26.92 | 27.49 | 26.92 | 200 |
| Feb 29 2024 | 26.90 | -0.60 | -2.18% | 26.90 | 26.90 | 26.90 | 100 |
| Feb 28 2024 | 27.50 | -1.50 | -5.17% | 27.50 | 27.50 | 27.50 | 100 |
| Feb 27 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0 |
| Feb 26 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0 |
| Feb 23 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0 |
| Feb 22 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0 |
| Feb 21 2024 | 29.00 | -0.84 | -2.82% | 27.51 | 29.00 | 27.51 | 200 |
| Feb 20 2024 | 29.84 | 1.44 | 5.07% | 28.83 | 29.84 | 28.83 | 300 |
| Feb 19 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0 |
| Feb 16 2024 | 28.40 | 0.00 | 0.00% | 28.39 | 28.40 | 28.39 | 200 |
| Feb 15 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0 |
| Feb 14 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0 |
