Crumbs Bake Shop Inc $0.48

up +0.04


17/4/2014 08:10 PM  |  NASDAQ : CRMB  
Industries : Food & Beverage / Food - Major Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRMB historical data

Date Open High Low Close Volume
4/17/20140.450.510.430.48102,074
4/16/20140.450.490.440.4463,478
4/15/20140.480.480.430.43226,322
4/14/20140.480.600.460.47266,762
4/11/20140.480.510.470.4891,229
4/10/20140.470.480.460.4892,607
4/9/20140.550.550.460.47354,600
4/8/20140.540.630.470.49343,987
4/7/20140.560.600.500.52456,548
4/4/20140.610.610.570.5870,731
4/3/20140.580.640.580.6240,286
4/2/20140.570.630.550.6185,707
4/1/20140.580.620.550.5994,986
3/31/20140.600.610.570.6086,585
3/28/20140.620.620.590.6067,746
3/27/20140.570.590.550.58134,848
3/26/20140.600.620.570.57146,204
3/25/20140.610.620.590.60224,244
3/24/20140.650.680.590.60430,683
3/21/20140.660.680.640.64150,580
3/20/20140.690.750.650.69629,931
3/19/20140.630.650.630.64101,158
3/18/20140.660.660.620.6359,405
3/17/20140.670.670.640.6556,526
3/14/20140.600.660.600.64233,575
3/13/20140.600.650.600.6398,113
3/12/20140.650.660.610.61168,085
3/11/20140.660.680.650.6547,572
3/10/20140.690.690.660.6724,970
3/7/20140.640.690.640.6994,009
3/6/20140.670.700.640.66286,646
3/5/20140.660.700.640.70271,271
3/4/20140.700.700.670.6728,982
3/3/20140.670.700.650.6931,275
2/28/20140.650.700.650.6843,317
2/27/20140.650.690.650.6684,860
2/26/20140.680.680.660.6734,952
2/25/20140.670.700.640.70112,457
2/24/20140.700.730.630.64446,126
2/21/20140.740.800.670.70499,228
2/20/20140.740.760.710.74301,651
2/19/20140.760.780.700.71103,221
2/18/20140.710.760.700.75304,529
2/14/20140.700.730.680.7077,074
2/13/20140.700.700.670.7056,239
2/12/20140.700.700.650.6797,253
2/11/20140.700.700.660.7081,207
2/10/20140.680.720.680.6940,667
2/7/20140.740.740.690.7087,272
2/6/20140.710.750.690.71324,950
2/5/20140.650.730.610.70439,881
2/4/20140.710.710.600.61202,940
2/3/20140.650.700.650.6955,677
1/31/20140.640.730.640.66155,459
1/30/20140.700.750.630.64221,471
1/29/20140.750.780.690.70269,020
1/28/20140.740.780.700.71132,038
1/27/20140.750.900.730.78676,861
1/24/20140.590.760.590.74541,014
1/23/20140.700.720.580.59456,422
1/22/20140.630.640.610.6353,385
1/21/20140.660.690.610.66107,947
1/17/20140.670.670.630.6646,316
1/16/20140.560.680.560.6595,605
1/15/20140.660.670.590.62297,553
1/14/20140.700.700.670.6872,239
1/13/20140.690.710.660.6870,094
1/10/20140.690.700.650.65184,812
1/9/20140.730.730.690.70192,494
1/8/20140.750.750.730.7427,607
1/7/20140.720.740.700.7498,648
1/6/20140.770.790.710.72229,805
1/3/20140.790.800.760.7749,358
1/2/20140.810.810.780.7956,231
12/31/20130.800.870.790.81294,654
12/30/20130.730.810.730.78142,780
12/27/20130.720.780.700.7555,656
12/26/20130.750.750.720.7349,223
12/24/20130.710.760.710.724,457
12/23/20130.750.780.730.7329,136
12/20/20130.710.800.710.7359,950
12/19/20130.800.800.710.7126,886
12/18/20130.810.810.730.77105,016
12/17/20130.710.830.710.7569,275
12/16/20130.800.800.710.7183,830
12/13/20130.800.820.740.76140,080
12/12/20130.840.860.740.79139,668
12/11/20130.880.890.840.8535,701
12/10/20130.890.900.840.8590,604
12/9/20130.750.860.700.81162,601
12/6/20130.780.790.710.74249,503
12/5/20130.800.810.750.79264,164
12/4/20130.870.890.800.80286,682
12/3/20130.950.950.880.90207,240
12/2/20130.900.990.890.90250,393
11/29/20130.970.970.900.90385,201
11/27/20130.980.980.970.9776,919
11/26/20130.991.000.960.97133,836
11/25/20131.001.010.981.00171,870
11/22/20131.021.020.961.01881,849
Trading Center