Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crescent Acquisition Corp Cl A (NQ: CRSA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.53 10.60 10.42 10.46 158,300 +0.04(+0.38%)
Jun 29, 2020 10.60 10.65 10.42 10.42 360,396 -0.14(-1.33%)
Jun 26, 2020 10.63 10.63 10.42 10.56 523,700 -0.01(-0.09%)
Jun 25, 2020 10.67 10.70 10.37 10.57 544,533 +0.03(+0.28%)
Jun 24, 2020 11.85 12.00 10.50 10.54 2,989,739 -0.83(-7.30%)
Jun 23, 2020 11.65 11.99 11.05 11.37 572,599 -0.59(-4.93%)
Jun 22, 2020 10.22 13.11 10.15 11.96 2,357,182 +1.80(+17.72%)
Jun 19, 2020 10.15 10.21 10.15 10.16 78,800 +0.06(+0.59%)
Jun 18, 2020 10.12 10.15 10.10 10.10 51,706 +0.03(+0.30%)
Jun 17, 2020 10.08 10.10 10.07 10.07 10,527 -0.03(-0.30%)
Jun 16, 2020 10.05 10.10 10.04 10.10 65,240 +0.02(+0.20%)
Jun 15, 2020 10.09 10.09 10.07 10.08 1,229 +0.07(+0.70%)
Jun 12, 2020 10.03 10.03 10.00 10.01 1,300 -0.04(-0.35%)
Jun 11, 2020 10.04 10.04 10.04 10.04 637 +0.05(+0.55%)
Jun 10, 2020 10.05 10.08 9.990 9.990 9,841 -0.01(-0.10%)
Jun 09, 2020 10.00 10.00 10.00 10.00 2,164 +0.02(+0.20%)
Jun 08, 2020 9.970 9.980 9.970 9.980 591 -0.01(-0.15%)
Jun 05, 2020 9.990 9.995 9.990 9.995 1,000 -0.01(-0.05%)
Jun 04, 2020 10.00 10.00 9.970 10.00 48,084 +0.00(+0.00%)
Jun 03, 2020 9.990 10.00 9.970 10.00 46,969 +0.03(+0.30%)
Jun 02, 2020 9.970 9.970 9.970 9.970 721 +0.03(+0.30%)
Jun 01, 2020 9.940 9.940 9.940 70,783 +0.00(+0.00%)
May 29, 2020 9.940 9.940 9.940 9.940 300 +0.00(+0.00%)
May 28, 2020 9.940 9.940 9.940 9.940 257 -0.02(-0.20%)
May 27, 2020 9.950 9.977 9.930 9.960 166,754 +0.02(+0.20%)
May 26, 2020 9.940 9.940 9.930 9.940 14,208 +0.00(+0.00%)
May 21, 2020 9.940 9.940 9.940 0 +0.01(+0.10%)
May 20, 2020 9.930 9.930 9.930 71 +0.00(+0.00%)
May 19, 2020 9.950 9.950 9.920 9.930 21,423 -0.02(-0.20%)
May 18, 2020 9.950 9.950 9.950 9.950 117 +0.00(+0.00%)
May 15, 2020 10.41 10.41 9.900 9.950 33,300 +0.01(+0.10%)
May 14, 2020 9.920 9.940 9.920 9.940 101,961 +0.02(+0.20%)
May 13, 2020 9.910 9.940 9.910 9.920 102,348 -0.02(-0.20%)
May 12, 2020 9.940 9.940 9.940 9.940 101 +0.02(+0.20%)
May 11, 2020 9.940 9.950 9.920 9.920 46,716 +0.01(+0.10%)
May 08, 2020 9.910 9.910 9.910 9.910 1,200 -0.04(-0.40%)
May 07, 2020 9.950 9.990 9.920 9.950 667,675 +0.00(+0.00%)
May 06, 2020 9.950 9.950 9.950 9.950 10,169 +0.00(+0.00%)
May 05, 2020 9.940 9.970 9.890 9.950 61,571 +0.01(+0.10%)
May 04, 2020 9.950 9.950 9.940 9.940 730,023 -0.01(-0.10%)
May 01, 2020 9.950 9.950 9.950 16 +0.00(+0.00%)
Apr 30, 2020 9.950 9.950 9.950 4 +0.00(+0.00%)
Apr 29, 2020 9.950 9.950 9.950 9.950 1,150 +0.00(+0.00%)
Apr 28, 2020 9.960 9.960 9.950 9.950 1,603 -0.01(-0.10%)
Apr 27, 2020 9.970 9.980 9.960 9.960 76,103 +0.00(+0.00%)
Apr 24, 2020 9.970 9.970 9.960 9.960 67,700 +0.01(+0.10%)
Apr 23, 2020 9.950 9.950 9.940 9.950 157,709 +0.03(+0.30%)
Apr 22, 2020 9.930 9.930 9.920 9.920 22,909 -0.05(-0.50%)
Apr 21, 2020 9.970 9.970 9.970 9.970 1,004 +0.01(+0.10%)
Apr 20, 2020 9.960 9.960 9.960 9.960 2,433 -0.01(-0.10%)
Apr 17, 2020 9.900 9.970 9.900 9.970 26,600 +0.03(+0.30%)
Apr 15, 2020 9.940 9.940 9.940 0 +0.00(+0.00%)
Apr 14, 2020 9.940 9.950 9.920 9.940 21,274 +0.06(+0.61%)
Apr 13, 2020 9.900 9.900 9.880 9.880 1,033 -0.12(-1.20%)
Apr 09, 2020 10.03 10.03 9.937 10.00 1,800 +0.10(+1.01%)
Apr 08, 2020 9.900 9.900 9.900 9.900 400 +0.08(+0.81%)
Apr 06, 2020 9.820 9.820 9.820 0 -0.11(-1.11%)
Apr 03, 2020 9.940 9.940 9.900 9.930 21,200 +0.03(+0.30%)
Apr 02, 2020 9.860 9.900 9.860 9.900 3,580 +0.07(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.