CREXUS INVESTMENT $13.04


17/5/2013 04:17 PM  |  NYSE : CXS  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

CXS historical data

Date Open High Low Close Volume
5/17/2013 13.05 13.05 13.04 13.04 839
5/16/2013 13.04 13.05 13.04 13.04 1164
5/15/2013 13.05 13.05 13.04 13.04 1175
5/14/2013 13.05 13.06 13.04 13.04 1125
5/13/2013 13.04 13.06 13.04 13.04 1779
5/10/2013 13.05 13.06 13.04 13.04 1860
5/9/2013 13.07 13.07 13.04 13.04 1462
5/8/2013 13.05 13.07 13.04 13.07 3663
5/7/2013 13.03 13.05 13.03 13.04 2465
5/6/2013 13.05 13.05 13.03 13.03 1703
5/3/2013 13.04 13.07 13.03 13.06 2660
5/2/2013 13.04 13.04 13.03 13.03 3270
5/1/2013 13.03 13.04 13.03 13.04 3005
4/30/2013 13.04 13.04 13.03 13.03 967
4/29/2013 13.03 13.04 13.03 13.03 1920
4/26/2013 13.05 13.05 13.03 13.03 1971
4/25/2013 13.03 13.05 13.03 13.04 3063
4/24/2013 13.05 13.05 13.03 13.03 2675
4/23/2013 13.03 13.05 13.03 13.05 2764
4/22/2013 13.03 13.04 13.03 13.03 7188
4/19/2013 13.04 13.04 13.03 13.04 3812
4/18/2013 13.05 13.05 13.03 13.03 5622
4/17/2013 13.04 13.07 13.03 13.03 9041
4/16/2013 13.04 13.04 13.03 13.03 11312
4/15/2013 13.04 13.04 13.03 13.04 6677
4/12/2013 13.04 13.05 13.03 13.03 3863
4/11/2013 13.03 13.04 13.03 13.03 3334
4/10/2013 13.03 13.04 13.03 13.04 4656
4/9/2013 13.02 13.05 13.02 13.02 11929
4/8/2013 13.03 13.03 13.02 13.02 3846
4/5/2013 13.02 13.03 13.02 13.02 5513
4/4/2013 13.03 13.03 13.02 13.02 6557
4/3/2013 13.02 13.03 13.02 13.02 7270
4/2/2013 13.02 13.03 13.01 13.02 7677
4/1/2013 13.01 13.03 13.01 13.02 9505
3/28/2013 13.03 13.03 13.02 13.02 7483
3/27/2013 13.01 13.03 13.01 13.02 6152
3/26/2013 13.02 13.03 13.01 13.02 7951
3/25/2013 13.26 13.28 13.25 13.26 18692
3/22/2013 13.26 13.27 13.25 13.26 11195
3/21/2013 13.26 13.28 13.25 13.25 11854
3/20/2013 13.28 13.28 13.25 13.26 20892
3/19/2013 13.27 13.28 13.26 13.27 8024
3/18/2013 13.24 13.28 13.24 13.27 16452
3/15/2013 13.29 13.29 13.26 13.28 19950
3/14/2013 13.33 13.35 13.33 13.35 7050
3/13/2013 13.34 13.36 13.33 13.35 3677
3/12/2013 13.34 13.35 13.33 13.34 2896
3/11/2013 13.33 13.36 13.33 13.35 4940
3/8/2013 13.35 13.35 13.32 13.33 9047
3/7/2013 13.34 13.34 13.33 13.34 7651
3/6/2013 13.34 13.34 13.32 13.34 5297
3/5/2013 13.34 13.34 13.32 13.32 9865
3/4/2013 13.31 13.34 13.31 13.34 5304
3/1/2013 13.32 13.34 13.32 13.34 7258
2/28/2013 13.32 13.35 13.31 13.31 16883
2/27/2013 13.32 13.33 13.31 13.33 3844
2/26/2013 13.32 13.34 13.31 13.31 11368
2/25/2013 13.33 13.33 13.31 13.31 4397
2/22/2013 13.30 13.33 13.30 13.33 5456
2/21/2013 13.30 13.32 13.30 13.31 11542
2/20/2013 13.32 13.33 13.30 13.30 8451
2/19/2013 13.32 13.35 13.31 13.35 6565
2/15/2013 13.32 13.33 13.31 13.32 3336
2/14/2013 13.33 13.33 13.31 13.32 2949
2/13/2013 13.31 13.34 13.30 13.31 8158
2/12/2013 13.30 13.33 13.29 13.33 7996
2/11/2013 13.30 13.35 13.29 13.30 18608
2/8/2013 13.31 13.31 13.29 13.30 3142
2/7/2013 13.30 13.31 13.29 13.30 7124
2/6/2013 13.30 13.32 13.30 13.30 5744
2/5/2013 13.29 13.31 13.29 13.31 20814
2/4/2013 13.28 13.30 13.28 13.28 11708
2/1/2013 13.27 13.30 13.27 13.30 39714
1/31/2013 13.28 13.30 13.25 13.29 162195
1/30/2013 12.56 12.56 12.49 12.50 5266
1/29/2013 12.50 12.56 12.49 12.54 3171
1/28/2013 12.56 12.60 12.49 12.50 7971
1/25/2013 12.59 12.61 12.50 12.53 5246
1/24/2013 12.58 12.60 12.51 12.59 8495
1/23/2013 12.49 12.69 12.45 12.55 7123
1/22/2013 12.46 12.49 12.45 12.48 11422
1/18/2013 12.42 12.48 12.40 12.47 5114
1/17/2013 12.39 12.41 12.37 12.40 20507
1/16/2013 12.38 12.40 12.35 12.37 4623
1/15/2013 12.35 12.40 12.35 12.37 4785
1/14/2013 12.39 12.41 12.37 12.39 2967
1/11/2013 12.42 12.43 12.37 12.41 8188
1/10/2013 12.40 12.44 12.36 12.37 5744
1/9/2013 12.46 12.47 12.40 12.41 7958
1/8/2013 12.48 12.48 12.41 12.43 3723
1/7/2013 12.47 12.49 12.41 12.47 8100
1/4/2013 12.40 12.49 12.38 12.46 4777
1/3/2013 12.33 12.40 12.32 12.37 3857
1/2/2013 12.36 12.40 12.29 12.33 9530
12/31/2012 12.29 12.33 12.24 12.25 8568
12/28/2012 12.30 12.35 12.23 12.30 8320
12/27/2012 12.18 12.39 12.18 12.30 2490
12/26/2012 12.50 12.56 12.40 12.50 6217
12/24/2012 12.50 12.55 12.40 12.43 2476
Marketplace
Trading Center