CRESCENT FINANCIAL $4.10

up +0.03


23/5/2013 04:23 PM  |  NASDAQ : CRFN  |  Industries : Management of Companies and Enterprises / Management of Companies and Enterprises
Type:

CRFN historical data

Date Open High Low Close Volume
5/22/2013 4.15 4.15 4.00 4.07 464
5/21/2013 4.18 4.19 4.13 4.15 156
5/20/2013 4.15 4.18 4.14 4.17 156
5/17/2013 4.18 4.20 4.16 4.19 506
5/16/2013 4.24 4.24 4.04 4.18 377
5/15/2013 4.17 4.25 4.13 4.24 3824
5/14/2013 4.17 4.17 4.13 4.17 1142
5/13/2013 4.15 4.20 4.14 4.19 752
5/10/2013 4.17 4.19 4.14 4.17 326
5/9/2013 4.20 4.20 4.15 4.17 44
5/8/2013 4.14 4.20 4.13 4.19 907
5/7/2013 4.16 4.16 4.13 4.15 128
5/6/2013 4.13 4.16 4.10 4.16 289
5/3/2013 4.16 4.16 4.10 4.12 977
5/2/2013 4.20 4.20 4.11 4.15 539
5/1/2013 4.15 4.19 4.07 4.18 1266
4/30/2013 4.16 4.21 4.08 4.13 583
4/29/2013 4.20 4.21 4.12 4.19 256
4/26/2013 4.14 4.20 4.14 4.19 203
4/25/2013 4.20 4.20 4.14 4.16 97
4/24/2013 4.19 4.20 4.14 4.20 282
4/23/2013 4.13 4.20 4.11 4.20 2465
4/22/2013 4.13 4.13 4.11 4.13 287
4/19/2013 4.10 4.16 4.10 4.16 102
4/18/2013 4.12 4.13 4.10 4.11 214
4/17/2013 4.15 4.16 4.10 4.12 522
4/16/2013 4.13 4.15 4.10 4.13 232
4/15/2013 4.05 4.14 4.05 4.11 476
4/12/2013 4.10 4.13 4.05 4.11 309
4/11/2013 4.12 4.13 4.10 4.12 1056
4/10/2013 4.04 4.12 4.04 4.12 837
4/9/2013 4.08 4.08 4.03 4.05 334
4/8/2013 4.06 4.07 4.04 4.07 455
4/5/2013 4.06 4.06 3.93 4.05 756
4/4/2013 3.90 3.98 3.88 3.98 326
4/3/2013 4.00 4.00 3.86 3.88 648
4/2/2013 4.04 4.05 3.94 3.94 292
4/1/2013 3.84 4.00 3.77 3.91 386
3/28/2013 4.26 4.27 3.91 3.94 191
3/27/2013 4.22 4.27 4.20 4.21 19
3/26/2013 4.30 4.30 4.20 4.27 48
3/25/2013 4.25 4.30 4.21 4.29 89
3/22/2013 4.23 4.27 4.22 4.26 59
3/21/2013 4.20 4.26 4.20 4.26 14
3/20/2013 4.24 4.29 4.20 4.27 85
3/19/2013 4.29 4.37 4.21 4.21 36
3/18/2013 4.34 4.38 4.23 4.23 25
3/15/2013 4.40 4.40 4.26 4.29 140
3/14/2013 4.25 4.36 4.22 4.24 101
3/13/2013 4.34 4.34 4.23 4.28 36
3/12/2013 4.31 4.40 4.21 4.32 43
3/11/2013 4.22 4.26 4.22 4.26 29
3/8/2013 4.37 4.37 4.23 4.23 20
3/7/2013 4.18 4.27 4.18 4.23 46
3/6/2013 4.20 4.20 4.18 4.18 5
3/5/2013 4.23 4.27 4.19 4.20 12
3/4/2013 4.21 4.21 4.21 4.21 3
3/1/2013 4.08 4.31 4.08 4.19 37
2/28/2013 4.43 4.43 4.07 4.15 497
2/27/2013 4.37 4.45 4.30 4.33 36
2/26/2013 4.40 4.40 4.34 4.40 19
2/25/2013 4.50 4.50 4.33 4.34 52
2/22/2013 4.55 4.55 4.46 4.50 14
2/21/2013 4.40 4.50 4.40 4.46 43
2/20/2013 4.35 4.37 4.31 4.31 59
2/19/2013 4.50 4.50 4.27 4.38 99
2/15/2013 4.53 4.53 4.46 4.46 40
2/14/2013 4.41 4.41 4.27 4.35 55
2/13/2013 4.51 4.51 4.41 4.41 29
2/12/2013 4.50 4.53 4.48 4.53 58
2/11/2013 4.50 4.61 4.47 4.51 49
2/8/2013 4.50 4.53 4.37 4.47 91
2/7/2013 4.34 4.65 4.34 4.51 92
2/6/2013 4.38 4.41 4.25 4.31 63
2/5/2013 4.30 4.37 4.28 4.37 36
2/4/2013 4.23 4.33 4.21 4.27 34
2/1/2013 4.38 4.39 4.29 4.31 61
1/31/2013 4.48 4.48 4.25 4.30 64
1/30/2013 4.53 4.53 4.36 4.36 21
1/29/2013 4.45 4.49 4.27 4.46 32
1/28/2013 4.51 4.51 4.51 4.51 7
1/25/2013 4.44 4.49 4.21 4.49 39
1/24/2013 4.26 4.54 4.26 4.45 31
1/23/2013 4.54 4.54 4.30 4.32 70
1/22/2013 4.38 4.55 4.38 4.50 26
1/18/2013 4.61 4.61 4.37 4.37 22
1/17/2013 4.55 4.55 4.43 4.52 94
1/16/2013 4.64 4.70 4.50 4.50 138
1/15/2013 4.66 4.72 4.66 4.68 87
1/14/2013 4.57 4.75 4.57 4.75 149
1/11/2013 4.63 4.70 4.46 4.55 18
1/10/2013 4.64 4.66 4.59 4.65 10
1/9/2013 4.61 4.67 4.61 4.67 20
1/8/2013 4.48 4.60 4.45 4.48 80
1/7/2013 4.58 4.58 4.52 4.52 9
1/4/2013 4.67 4.70 4.55 4.64 40
1/3/2013 4.67 4.70 4.52 4.67 44
1/2/2013 4.77 4.77 4.50 4.61 148
12/31/2012 4.40 4.61 4.33 4.59 47
12/28/2012 4.68 4.79 4.58 4.60 41
Marketplace
Trading Center