CSR $8.55

up +0.06


21/5/2013 03:21 PM  |  OTC : CSRXF  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

CSRXF historical data

Date Open High Low Close Volume
5/20/2013 8.44 8.50 8.44 8.49 93
5/17/2013 8.48 8.49 8.46 8.46 73
5/16/2013 8.39 8.39 8.39 8.39 18
5/15/2013 8.27 8.30 8.27 8.28 195
5/14/2013 8.20 8.20 8.17 8.17 4
5/13/2013 8.16 8.18 8.11 8.11 913
5/10/2013 8.32 8.32 8.25 8.25 66
5/9/2013 8.20 8.25 8.20 8.20 16
5/8/2013 8.40 8.43 8.36 8.36 190
5/7/2013 7.90 7.92 7.85 7.85 76
5/6/2013 7.83 7.83 7.83 7.83 24
5/3/2013 7.84 7.87 7.84 7.84 130
5/2/2013 7.63 7.82 7.63 7.82 88
5/1/2013 7.65 7.65 7.65 7.65 63
4/30/2013 7.58 7.62 7.58 7.62 3
4/29/2013 7.66 7.69 7.64 7.65 182
4/26/2013 7.51 7.61 7.51 7.60 104
4/25/2013 7.45 7.46 7.42 7.42 10
4/24/2013 7.28 7.35 7.28 7.32 35
4/23/2013 7.21 7.26 7.20 7.25 83
4/22/2013 7.25 7.25 7.14 7.14 8
4/19/2013 7.24 7.24 7.22 7.22 41
4/18/2013 7.30 7.30 7.15 7.15 22
4/17/2013 7.44 7.44 7.44 7.44 0
4/16/2013 7.47 7.47 7.44 7.44 5
4/15/2013 7.63 7.69 7.57 7.60 89
4/12/2013 7.56 7.56 7.55 7.55 35
4/11/2013 7.63 7.67 7.60 7.60 356
4/10/2013 7.43 7.53 7.42 7.45 850
4/9/2013 7.26 7.26 7.19 7.20 44
4/8/2013 7.06 7.08 7.06 7.07 9
4/5/2013 7.05 7.05 7.00 7.05 12
4/4/2013 7.09 7.15 7.05 7.15 48
4/3/2013 7.10 7.10 7.10 7.10 4
4/2/2013 7.22 7.22 7.17 7.19 14
4/1/2013 7.25 7.27 7.24 7.24 17
3/28/2013 7.29 7.30 7.24 7.24 45
3/27/2013 7.28 7.28 7.28 7.28 5
3/26/2013 7.43 7.43 7.43 7.43 0
3/25/2013 7.44 7.44 7.40 7.43 115
3/22/2013 7.30 7.30 7.26 7.26 83
3/21/2013 7.21 7.21 7.15 7.15 7
3/20/2013 7.24 7.24 7.15 7.18 36
3/19/2013 7.07 7.07 7.01 7.01 56
3/18/2013 7.04 7.08 7.04 7.05 61
3/15/2013 7.20 7.20 7.12 7.15 55
3/14/2013 7.27 7.27 7.23 7.25 76
3/13/2013 7.25 7.25 7.23 7.23 14
3/12/2013 7.29 7.29 7.29 7.29 16
3/11/2013 7.28 7.30 7.28 7.28 174
3/8/2013 7.20 7.20 7.17 7.18 30
3/7/2013 7.11 7.25 7.10 7.16 37
3/6/2013 7.33 7.33 7.23 7.23 127
3/5/2013 7.17 7.20 7.15 7.15 98
3/4/2013 7.10 7.10 7.04 7.05 64
3/1/2013 6.93 7.10 6.90 7.02 224
2/28/2013 6.85 6.95 6.85 6.90 300
2/27/2013 6.81 6.81 6.70 6.70 108
2/26/2013 6.52 6.54 6.50 6.50 9
2/25/2013 6.60 6.60 6.42 6.42 48
2/22/2013 6.50 6.56 6.40 6.41 276
2/21/2013 6.38 6.56 6.35 6.55 462
2/20/2013 5.85 5.85 5.77 5.77 4
2/19/2013 5.90 5.95 5.90 5.94 27
2/15/2013 5.99 5.99 5.93 5.93 124
2/14/2013 5.97 5.97 5.97 5.97 0
2/13/2013 6.01 6.01 5.95 5.97 18
2/12/2013 5.94 5.96 5.94 5.96 35
2/11/2013 5.98 5.98 5.96 5.96 6
2/8/2013 5.96 6.05 5.95 6.02 115
2/7/2013 5.90 5.90 5.83 5.83 70
2/6/2013 5.81 5.81 5.75 5.75 6
2/5/2013 5.87 5.88 5.75 5.75 50
2/4/2013 5.74 5.74 5.74 5.74 4
2/1/2013 5.78 5.79 5.76 5.76 160
1/31/2013 5.73 5.73 5.65 5.65 6
1/30/2013 5.67 5.67 5.67 5.67 12
1/29/2013 5.67 5.72 5.67 5.72 252
1/28/2013 5.73 5.73 5.72 5.72 17
1/25/2013 5.71 5.72 5.71 5.71 32
1/24/2013 5.70 5.70 5.66 5.66 47
1/23/2013 5.70 5.80 5.70 5.70 66
1/22/2013 5.89 5.89 5.72 5.73 12
1/18/2013 5.75 5.75 5.74 5.74 5
1/17/2013 5.64 5.64 5.64 5.64 0
1/16/2013 5.64 5.64 5.64 5.64 8
1/15/2013 5.68 5.68 5.68 5.68 2
1/14/2013 5.69 5.69 5.69 5.69 8
1/11/2013 6.06 6.10 6.01 6.05 37
1/10/2013 6.00 6.00 5.94 5.94 64
1/9/2013 5.80 5.80 5.80 5.80 0
1/8/2013 5.81 5.81 5.80 5.80 38
1/7/2013 5.72 5.78 5.71 5.75 149
1/4/2013 5.51 5.56 5.51 5.55 26
1/3/2013 5.58 5.60 5.58 5.58 11
1/2/2013 5.54 5.60 5.54 5.59 116
12/31/2012 5.39 5.48 5.37 5.43 216
12/28/2012 5.36 5.37 5.35 5.35 47
12/27/2012 5.41 5.41 5.33 5.33 60
12/26/2012 5.39 5.42 5.39 5.39 43
Marketplace
Trading Center