Crescent Acquisition Corp Recent Share Price (USX:CRSA)

USX:CRSA - Crescent Acquisition Corp Crescent Acquisition Corp
Sector: Financials, Industry: Other Diversified Financial Services

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Aug 2020	USD	10.05	10.08	10.02	10.05	10.05	-0.01 (-0.10%)	64,700
24 Aug 2020	USD	10.06	10.076	10.05	10.06	10.06	+0.01 (+0.10%)	7,600
21 Aug 2020	USD	10.07	10.08	10.05	10.05	10.05	-0.01 (-0.10%)	26,100
20 Aug 2020	USD	10.05	10.09	10.04	10.06	10.06	+0.01 (+0.10%)	557,200
19 Aug 2020	USD	10.1	10.1	10.05	10.05	10.05	0.0 (0.0%)	402,100
18 Aug 2020	USD	10.03	10.075	10.03	10.05	10.05	+0.01 (+0.10%)	187,200
17 Aug 2020	USD	10.128	10.128	10.04	10.04	10.04	-0.01 (-0.10%)	1,013,900
14 Aug 2020	USD	10.05	10.15	10.05	10.05	10.05	-0.01 (-0.10%)	683,900
13 Aug 2020	USD	10.095	10.1	10.06	10.06	10.06	0.0 (0.0%)	3,700
12 Aug 2020	USD	10.08	10.14	10.06	10.06	10.06	-0.02 (-0.20%)	50,400
11 Aug 2020	USD	10.08	10.1	10.065	10.08	10.08	-0.03 (-0.30%)	63,500
10 Aug 2020	USD	10.1	10.11	10.04	10.11	10.11	+0.03 (+0.30%)	96,900
7 Aug 2020	USD	10.04	10.15	10.04	10.08	10.08	-0.02 (-0.20%)	21,500
6 Aug 2020	USD	10.14	10.14	10.07	10.1	10.1	-0.01 (-0.10%)	230,300
5 Aug 2020	USD	10.175	10.175	10.1	10.11	10.11	-0.03 (-0.30%)	6,500
4 Aug 2020	USD	10.16	10.2	10.12	10.14	10.14	-0.02 (-0.20%)	385,400
3 Aug 2020	USD	10.15	10.22	10.12	10.16	10.16	+0.01 (+0.10%)	158,800
31 Jul 2020	USD	10.121	10.19	10.121	10.15	10.15	-0.05 (-0.49%)	46,900
30 Jul 2020	USD	10.25	10.25	10.12	10.2	10.2	-0.03 (-0.29%)	1,399,542
29 Jul 2020	USD	10.2	10.32	10.2	10.23	10.23	0.0 (0.0%)	40,112
28 Jul 2020	USD	10.285	10.305	10.18	10.23	10.23	+0.02 (+0.20%)	996,410
27 Jul 2020	USD	10.285	10.285	10.21	10.21	10.21	-0.08 (-0.78%)	53,311
24 Jul 2020	USD	10.29	10.29	10.22	10.29	10.29	+0.06 (+0.59%)	111,471
23 Jul 2020	USD	10.305	10.305	10.23	10.23	10.23	-0.02 (-0.20%)	404,935
22 Jul 2020	USD	10.31	10.335	10.25	10.25	10.25	-0.06 (-0.58%)	213,596
21 Jul 2020	USD	10.31	10.31	10.25	10.31	10.31	+0.08 (+0.78%)	28,855
20 Jul 2020	USD	10.3	10.37	10.23	10.23	10.23	-0.05 (-0.49%)	29,216
17 Jul 2020	USD	10.38	10.38	10.23	10.28	10.28	-0.02 (-0.19%)	44,047
16 Jul 2020	USD	10.26	10.37	10.24	10.3	10.3	+0.02 (+0.19%)	163,300
15 Jul 2020	USD	10.25	10.375	10.23	10.28	10.28	+0.05 (+0.49%)	49,900

First
6
7
8
9
10
Last

Unicorn Response |