CSR PLC SPONSORED ADR Historical Stock Price

Below is the stock price history for CSR PLC SPONSORED ADR CSRE. Data is recorded each day for the historical open, high, low, close and volume. The CSR PLC SPONSORED ADR 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.

CSR PLC SPONSORED ADR Historical Stock Price

DateOpenHighLowCloseVolume
2015-08-12 56.07 56.26 56.07 56.14 70
2015-08-06 55.81 55.91 55.81 55.91 200
2015-08-04 55.97 55.97 55.97 55.97 100
2015-08-03 55.99 56.03 55.99 56.03 530
2015-07-30 55.88 55.98 55.88 55.98 15
2015-07-28 56.00 56.06 56.00 56.06 200
2015-07-27 55.68 55.83 50.09 55.58 1,250
2015-07-23 53.98 53.98 53.98 53.98 100
2015-07-21 54.07 54.07 53.80 53.80 26
2015-07-20 54.26 54.26 54.26 54.26 7
2015-07-15 54.31 54.31 54.31 54.31 3,287
2015-07-07 54.10 54.57 54.10 54.57 606
2015-07-01 54.00 54.00 54.00 54.00 200
2015-06-30 54.97 54.97 54.97 54.97 200
2015-06-29 55.32 55.32 54.98 54.98 900
2015-06-26 55.21 55.21 55.21 55.21 100
2015-06-24 55.20 55.20 54.84 54.84 668
2015-06-23 55.30 55.30 55.30 55.30 100
2015-06-18 55.05 55.05 55.05 55.05 600
2015-06-15 54.12 54.12 54.12 54.12 100
2015-06-12 54.49 54.49 54.49 54.49 441
2015-06-11 54.21 54.21 54.21 54.21 100
2015-06-09 53.64 53.64 53.55 53.55 481
2015-06-05 53.05 53.05 53.05 53.05 100
2015-06-04 53.51 53.51 53.51 53.51 441
2015-06-03 54.28 54.28 54.28 54.28 100
2015-06-02 54.10 54.11 54.10 54.11 300
2015-06-01 53.54 53.54 53.54 53.54 113
2015-05-29 54.00 54.00 53.75 53.75 188
2015-05-27 53.98 53.98 53.96 53.96 301

» More CSR PLC SPONSORED ADR Stock Price History

To see other companies like CSR PLC SPONSORED ADR (CSRE), view our stock market today for news, and other data.