home / stock / crsr / crsr quote
Last: | $10.37 |
---|---|
Change Percent: | 0.48% |
Open: | $10.36 |
Close: | $10.32 |
High: | $10.42 |
Low: | $10.2786 |
Volume: | 173,794 |
Last Trade Date Time: | 07/03/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$10.37 | $10.36 | $10.32 | $10.42 | $10.2786 | 173,794 | 07-03-2024 |
$10.32 | $10.51 | $10.32 | $10.5849 | $10.3001 | 373,046 | 07-02-2024 |
$10.48 | $11.06 | $10.48 | $11.115 | $10.455 | 399,937 | 07-01-2024 |
$11.04 | $11.4 | $11.04 | $11.408 | $11.03 | 2,397,192 | 06-28-2024 |
$11.32 | $11.16 | $11.32 | $11.33 | $11.11 | 306,001 | 06-27-2024 |
$11.11 | $10.98 | $11.11 | $11.12 | $10.93 | 339,430 | 06-26-2024 |
$11.02 | $10.91 | $11.02 | $11.05 | $10.83 | 319,543 | 06-25-2024 |
$10.98 | $11.1 | $10.98 | $11.24 | $10.98 | 364,551 | 06-24-2024 |
$11.1 | $11.11 | $11.1 | $11.16 | $11 | 748,907 | 06-21-2024 |
$11.09 | $10.91 | $11.09 | $11.14 | $10.91 | 340,179 | 06-20-2024 |
$11 | $11.21 | $11 | $11.385 | $10.99 | 276,847 | 06-19-2024 |
$11 | $11.21 | $11 | $11.385 | $10.99 | 276,847 | 06-18-2024 |
$11.25 | $10.8 | $11.25 | $11.27 | $10.8 | 309,065 | 06-17-2024 |
$10.89 | $11.1 | $10.89 | $11.12 | $10.82 | 393,699 | 06-14-2024 |
$11.22 | $11.46 | $11.22 | $11.58 | $11.17 | 274,729 | 06-13-2024 |
$11.48 | $11.43 | $11.48 | $11.69 | $11.3601 | 437,785 | 06-12-2024 |
$11.14 | $11.03 | $11.14 | $11.26 | $10.95 | 284,709 | 06-11-2024 |
$11.16 | $11.17 | $11.16 | $11.234 | $11.07 | 270,590 | 06-10-2024 |
$11.32 | $11.59 | $11.32 | $11.67 | $11.27 | 266,853 | 06-07-2024 |
$11.73 | $11.66 | $11.73 | $11.79 | $11.6169 | 200,111 | 06-06-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-06-18 18:36:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
Corsair (Nasdaq: CRSR) today announced a new partnership with TD SYNNEX, a leading global distributor and solutions aggregator for the IT ecosystem. This partnership will help foster new and existing relationships with customers by offering solutions that meet their unique requirements, enhancing...