CRESCENT FINL Historical Stock Price

Below is the stock price history for Crescent Finl CRFN. Data is recorded each day for the historical open, high, low, close and volume. The Crescent Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Crescent Finl Historical Stock Price

DateOpenHighLowCloseVolume
2013-07-19 4.65 4.67 4.62 4.62 825
2013-07-18 4.69 4.69 4.67 4.69 402
2013-07-17 4.73 4.73 4.68 4.68 200
2013-07-16 4.70 4.70 4.70 4.70 5
2013-07-15 4.73 4.74 4.68 4.68 1,740
2013-07-12 4.64 4.64 4.63 4.64 6,342
2013-07-11 4.50 4.59 4.49 4.57 4,445
2013-07-10 4.38 4.43 4.38 4.43 1,917
2013-07-09 4.38 4.41 4.38 4.40 603
2013-07-08 4.38 4.38 4.36 4.37 1,004
2013-07-05 4.365 4.38 4.36 4.38 2,439
2013-07-03 4.37 4.37 4.31 4.31 448
2013-07-02 4.35 4.38 4.32 4.35 1,997
2013-07-01 4.28 4.39 4.28 4.39 2,134
2013-06-28 4.30 4.395 4.25 4.35 12,221
2013-06-27 4.38 4.385 4.33 4.33 5,467
2013-06-26 4.34 4.39 4.34 4.36 6,039
2013-06-25 4.26 4.39 4.26 4.39 2,994
2013-06-24 4.285 4.39 4.285 4.35 6,885
2013-06-21 4.33 4.37 4.30 4.37 1,562
2013-06-20 4.33 4.33 4.28 4.30 4,151
2013-06-19 4.29 4.33 4.29 4.33 2,001
2013-06-18 4.29 4.29 4.23 4.29 3,858
2013-06-17 4.24 4.30 4.24 4.27 3,569
2013-06-14 4.31 4.31 4.25 4.25 1,683
2013-06-13 4.265 4.31 4.24 4.31 161
2013-06-12 4.25 4.27 4.22 4.25 1,635
2013-06-11 4.24 4.28 4.23 4.28 8
2013-06-10 4.27 4.305 4.27 4.30 144
2013-06-07 4.28 4.28 4.24 4.24 691

» More Crescent Finl Stock Price History

To see other companies like Crescent Finl (CRFN), view our stock market today for news, and other data.