Cerence Inc NASDAQ:CRNC Historical Prices

Below are the 1117 trading days of historical prices for CRNC.

# Exchange Symbol Date Open High Low Close
1117 NASDAQ CRNC Fri, Mar 8, 2024 14.09 14.09 14.09 14.09
1116 NASDAQ CRNC Thu, Mar 7, 2024 14.14 14.28 14.00 14.09
1115 NASDAQ CRNC Wed, Mar 6, 2024 14.12 14.20 13.83 14.01
1114 NASDAQ CRNC Tue, Mar 5, 2024 14.61 14.65 13.93 14.00
1113 NASDAQ CRNC Mon, Mar 4, 2024 14.83 15.01 14.41 14.64
1112 NASDAQ CRNC Fri, Mar 1, 2024 14.90 15.14 14.67 14.82
1111 NASDAQ CRNC Thu, Feb 29, 2024 14.92 15.27 14.83 14.90
1110 NASDAQ CRNC Wed, Feb 28, 2024 14.69 14.81 14.50 14.63
1109 NASDAQ CRNC Tue, Feb 27, 2024 14.76 15.10 14.60 14.86
1108 NASDAQ CRNC Mon, Feb 26, 2024 14.10 14.74 14.03 14.57
1107 NASDAQ CRNC Fri, Feb 23, 2024 14.43 14.64 14.11 14.15
1106 NASDAQ CRNC Thu, Feb 22, 2024 15.00 15.04 14.41 14.53
1105 NASDAQ CRNC Wed, Feb 21, 2024 15.18 15.31 14.49 14.72
1104 NASDAQ CRNC Tue, Feb 20, 2024 15.33 15.60 14.96 15.43
1103 NASDAQ CRNC Fri, Feb 16, 2024 15.91 16.00 15.55 15.57
1102 NASDAQ CRNC Thu, Feb 15, 2024 15.86 16.07 15.37 15.98
1101 NASDAQ CRNC Wed, Feb 14, 2024 15.67 15.93 15.42 15.58
1100 NASDAQ CRNC Tue, Feb 13, 2024 15.88 16.04 15.20 15.42
1099 NASDAQ CRNC Mon, Feb 12, 2024 16.74 16.83 16.22 16.53
1098 NASDAQ CRNC Fri, Feb 9, 2024 15.94 17.02 15.80 16.67
1097 NASDAQ CRNC Thu, Feb 8, 2024 16.05 16.05 15.52 15.80
1096 NASDAQ CRNC Wed, Feb 7, 2024 18.18 18.30 15.77 15.96
1095 NASDAQ CRNC Tue, Feb 6, 2024 20.71 21.67 18.55 18.58
1094 NASDAQ CRNC Mon, Feb 5, 2024 20.05 20.35 19.68 20.00
1093 NASDAQ CRNC Fri, Feb 2, 2024 19.94 20.49 19.73 20.39
1092 NASDAQ CRNC Thu, Feb 1, 2024 20.18 20.64 19.68 20.19
1091 NASDAQ CRNC Wed, Jan 31, 2024 20.37 20.77 19.99 20.02
1090 NASDAQ CRNC Tue, Jan 30, 2024 20.92 21.04 20.49 20.53
1089 NASDAQ CRNC Mon, Jan 29, 2024 20.49 21.10 20.29 21.07
1088 NASDAQ CRNC Fri, Jan 26, 2024 20.95 21.22 20.58 20.59
1087 NASDAQ CRNC Thu, Jan 25, 2024 20.85 21.11 20.71 20.91
1086 NASDAQ CRNC Wed, Jan 24, 2024 20.94 21.00 20.58 20.63
1085 NASDAQ CRNC Tue, Jan 23, 2024 20.54 20.85 20.31 20.66
1084 NASDAQ CRNC Mon, Jan 22, 2024 19.67 20.71 19.58 20.26
1083 NASDAQ CRNC Fri, Jan 19, 2024 19.16 19.47 18.67 19.46
1082 NASDAQ CRNC Thu, Jan 18, 2024 18.92 19.18 18.77 19.11
1081 NASDAQ CRNC Wed, Jan 17, 2024 18.30 18.70 18.10 18.67
1080 NASDAQ CRNC Tue, Jan 16, 2024 18.73 18.82 18.32 18.71
1079 NASDAQ CRNC Fri, Jan 12, 2024 19.48 19.67 18.98 18.99
1078 NASDAQ CRNC Thu, Jan 11, 2024 19.41 19.41 18.84 19.28
1077 NASDAQ CRNC Wed, Jan 10, 2024 19.49 19.51 18.94 19.42
1076 NASDAQ CRNC Tue, Jan 9, 2024 19.63 19.81 19.20 19.62
1075 NASDAQ CRNC Mon, Jan 8, 2024 18.98 20.41 18.85 19.91
1074 NASDAQ CRNC Fri, Jan 5, 2024 18.50 19.33 18.38 19.11
1073 NASDAQ CRNC Thu, Jan 4, 2024 18.34 18.91 18.16 18.70
1072 NASDAQ CRNC Wed, Jan 3, 2024 19.12 19.12 18.03 18.43
1071 NASDAQ CRNC Tue, Jan 2, 2024 19.41 19.48 19.01 19.09
1070 NASDAQ CRNC Fri, Dec 29, 2023 20.19 20.32 19.61 19.66
1069 NASDAQ CRNC Thu, Dec 28, 2023 19.79 20.32 19.79 20.19
1068 NASDAQ CRNC Wed, Dec 27, 2023 20.10 20.28 19.64 19.95
1067 NASDAQ CRNC Tue, Dec 26, 2023 19.54 20.07 19.45 20.01
1066 NASDAQ CRNC Fri, Dec 22, 2023 18.63 19.63 18.56 19.48
1065 NASDAQ CRNC Thu, Dec 21, 2023 17.99 18.55 17.72 18.53
1064 NASDAQ CRNC Wed, Dec 20, 2023 18.10 18.46 17.53 17.67
1063 NASDAQ CRNC Tue, Dec 19, 2023 17.82 18.38 17.58 18.15
1062 NASDAQ CRNC Mon, Dec 18, 2023 17.56 17.80 17.26 17.37
1061 NASDAQ CRNC Fri, Dec 15, 2023 17.83 17.86 17.33 17.52
1060 NASDAQ CRNC Thu, Dec 14, 2023 17.15 17.87 17.15 17.59
1059 NASDAQ CRNC Wed, Dec 13, 2023 16.07 16.80 15.76 16.69
1058 NASDAQ CRNC Tue, Dec 12, 2023 16.43 16.49 15.90 16.04
1057 NASDAQ CRNC Mon, Dec 11, 2023 17.07 17.20 16.33 16.43
1056 NASDAQ CRNC Fri, Dec 8, 2023 16.90 17.28 16.82 17.15
1055 NASDAQ CRNC Thu, Dec 7, 2023 16.90 16.99 16.51 16.96
1054 NASDAQ CRNC Wed, Dec 6, 2023 16.65 17.35 16.58 16.96
1053 NASDAQ CRNC Tue, Dec 5, 2023 17.66 17.66 15.90 16.46
1052 NASDAQ CRNC Mon, Dec 4, 2023 17.52 18.15 17.49 17.88
1051 NASDAQ CRNC Fri, Dec 1, 2023 17.28 17.66 17.03 17.58
1050 NASDAQ CRNC Thu, Nov 30, 2023 17.97 18.34 17.23 17.29
1049 NASDAQ CRNC Wed, Nov 29, 2023 17.91 19.06 17.74 17.93
1048 NASDAQ CRNC Tue, Nov 28, 2023 16.96 17.78 16.51 17.67
1047 NASDAQ CRNC Mon, Nov 27, 2023 17.44 17.80 15.51 16.93
1046 NASDAQ CRNC Fri, Nov 24, 2023 16.88 17.34 16.85 17.29
1045 NASDAQ CRNC Wed, Nov 22, 2023 16.93 17.04 16.69 16.94
1044 NASDAQ CRNC Tue, Nov 21, 2023 18.08 18.20 16.66 16.84
1043 NASDAQ CRNC Mon, Nov 20, 2023 17.29 18.35 17.20 18.20
1042 NASDAQ CRNC Fri, Nov 17, 2023 17.92 17.92 17.24 17.34
1041 NASDAQ CRNC Thu, Nov 16, 2023 18.16 18.22 17.60 17.74
1040 NASDAQ CRNC Wed, Nov 15, 2023 18.80 18.80 18.21 18.34
1039 NASDAQ CRNC Tue, Nov 14, 2023 16.92 18.60 16.91 18.56
1038 NASDAQ CRNC Mon, Nov 13, 2023 16.41 16.63 16.24 16.44
1037 NASDAQ CRNC Fri, Nov 10, 2023 16.17 16.59 15.72 16.56
1036 NASDAQ CRNC Thu, Nov 9, 2023 16.56 16.65 16.15 16.20
1035 NASDAQ CRNC Wed, Nov 8, 2023 16.61 16.85 16.39 16.53
1034 NASDAQ CRNC Tue, Nov 7, 2023 16.61 16.76 16.41 16.51
1033 NASDAQ CRNC Mon, Nov 6, 2023 16.66 16.77 16.34 16.61
1032 NASDAQ CRNC Fri, Nov 3, 2023 15.91 16.65 15.91 16.59
1031 NASDAQ CRNC Thu, Nov 2, 2023 15.38 15.81 15.09 15.65
1030 NASDAQ CRNC Wed, Nov 1, 2023 15.27 15.27 14.47 14.84
1029 NASDAQ CRNC Tue, Oct 31, 2023 15.16 15.53 14.99 15.31
1028 NASDAQ CRNC Mon, Oct 30, 2023 15.26 15.38 14.82 15.13
1027 NASDAQ CRNC Fri, Oct 27, 2023 15.46 15.46 14.96 15.14
1026 NASDAQ CRNC Thu, Oct 26, 2023 15.60 15.98 15.08 15.34
1025 NASDAQ CRNC Wed, Oct 25, 2023 16.37 16.62 15.49 15.57
1024 NASDAQ CRNC Tue, Oct 24, 2023 16.60 16.87 16.53 16.66
1023 NASDAQ CRNC Mon, Oct 23, 2023 16.65 16.87 16.42 16.49
1022 NASDAQ CRNC Fri, Oct 20, 2023 16.44 16.88 16.25 16.79
1021 NASDAQ CRNC Thu, Oct 19, 2023 17.02 17.18 16.42 16.42
1020 NASDAQ CRNC Wed, Oct 18, 2023 17.35 17.46 16.95 17.01
1019 NASDAQ CRNC Tue, Oct 17, 2023 17.42 17.64 17.27 17.52
1018 NASDAQ CRNC Mon, Oct 16, 2023 17.48 17.78 17.18 17.56
1017 NASDAQ CRNC Fri, Oct 13, 2023 18.06 18.10 17.46 17.47
1016 NASDAQ CRNC Thu, Oct 12, 2023 17.84 18.11 17.65 18.06
1015 NASDAQ CRNC Wed, Oct 11, 2023 18.12 18.17 17.67 17.93
1014 NASDAQ CRNC Tue, Oct 10, 2023 17.80 18.32 17.77 18.07
1013 NASDAQ CRNC Mon, Oct 9, 2023 18.16 18.25 17.39 17.91
1012 NASDAQ CRNC Fri, Oct 6, 2023 18.09 18.66 18.09 18.49
1011 NASDAQ CRNC Thu, Oct 5, 2023 18.99 19.01 18.16 18.25
1010 NASDAQ CRNC Wed, Oct 4, 2023 18.80 19.23 18.55 19.16
1009 NASDAQ CRNC Tue, Oct 3, 2023 19.68 19.69 18.77 18.84
1008 NASDAQ CRNC Mon, Oct 2, 2023 20.32 20.45 19.73 19.98
1007 NASDAQ CRNC Fri, Sep 29, 2023 20.48 20.67 20.21 20.37
1006 NASDAQ CRNC Thu, Sep 28, 2023 20.50 20.72 20.28 20.38
1005 NASDAQ CRNC Wed, Sep 27, 2023 20.19 20.78 20.13 20.58
1004 NASDAQ CRNC Tue, Sep 26, 2023 20.48 20.76 19.88 20.09
1003 NASDAQ CRNC Mon, Sep 25, 2023 20.61 20.89 20.46 20.66
1002 NASDAQ CRNC Fri, Sep 22, 2023 21.11 21.44 20.74 20.83
1001 NASDAQ CRNC Thu, Sep 21, 2023 21.19 21.59 21.03 21.04
1000 NASDAQ CRNC Wed, Sep 20, 2023 21.67 22.05 21.48 21.50
999 NASDAQ CRNC Tue, Sep 19, 2023 20.91 21.77 20.62 21.46
998 NASDAQ CRNC Mon, Sep 18, 2023 21.31 21.44 20.65 20.96
997 NASDAQ CRNC Fri, Sep 15, 2023 21.70 21.73 21.01 21.27
996 NASDAQ CRNC Thu, Sep 14, 2023 22.39 22.64 21.68 21.75
995 NASDAQ CRNC Wed, Sep 13, 2023 22.51 22.62 22.03 22.25
994 NASDAQ CRNC Tue, Sep 12, 2023 22.94 23.11 22.52 22.55
993 NASDAQ CRNC Mon, Sep 11, 2023 23.07 23.07 23.05 23.05
992 NASDAQ CRNC Fri, Sep 8, 2023 23.93 23.93 23.15 23.35
991 NASDAQ CRNC Thu, Sep 7, 2023 24.75 24.75 23.89 23.95
990 NASDAQ CRNC Wed, Sep 6, 2023 25.72 25.85 24.92 25.09
989 NASDAQ CRNC Tue, Sep 5, 2023 25.43 25.80 25.00 25.72
988 NASDAQ CRNC Fri, Sep 1, 2023 26.34 26.55 25.54 25.77
987 NASDAQ CRNC Thu, Aug 31, 2023 25.83 26.33 25.83 26.10
986 NASDAQ CRNC Wed, Aug 30, 2023 25.61 26.04 25.57 25.87
985 NASDAQ CRNC Tue, Aug 29, 2023 25.46 26.28 25.19 25.86
984 NASDAQ CRNC Mon, Aug 28, 2023 25.82 26.10 25.33 25.57
983 NASDAQ CRNC Fri, Aug 25, 2023 25.21 25.92 25.09 25.73
982 NASDAQ CRNC Thu, Aug 24, 2023 25.59 25.67 25.12 25.30
981 NASDAQ CRNC Wed, Aug 23, 2023 25.18 25.89 24.92 25.48
980 NASDAQ CRNC Tue, Aug 22, 2023 25.39 25.99 24.85 25.05
979 NASDAQ CRNC Mon, Aug 21, 2023 24.91 25.50 24.81 25.31
978 NASDAQ CRNC Fri, Aug 18, 2023 23.86 25.17 23.85 25.02
977 NASDAQ CRNC Thu, Aug 17, 2023 24.70 25.32 24.13 24.30
976 NASDAQ CRNC Wed, Aug 16, 2023 25.96 26.14 24.83 24.87
975 NASDAQ CRNC Tue, Aug 15, 2023 26.32 26.81 25.81 26.26
974 NASDAQ CRNC Mon, Aug 14, 2023 26.12 26.94 25.60 26.69
973 NASDAQ CRNC Fri, Aug 11, 2023 25.45 26.40 25.39 26.12
972 NASDAQ CRNC Thu, Aug 10, 2023 26.61 27.28 25.31 25.75
971 NASDAQ CRNC Wed, Aug 9, 2023 26.79 26.82 25.80 26.29
970 NASDAQ CRNC Tue, Aug 8, 2023 25.30 27.23 23.71 26.79
969 NASDAQ CRNC Mon, Aug 7, 2023 26.13 26.25 25.55 25.75
968 NASDAQ CRNC Fri, Aug 4, 2023 26.46 26.72 26.07 26.13
967 NASDAQ CRNC Thu, Aug 3, 2023 26.24 26.78 26.24 26.46
966 NASDAQ CRNC Wed, Aug 2, 2023 27.35 27.40 26.28 26.33
965 NASDAQ CRNC Tue, Aug 1, 2023 27.82 28.00 27.29 27.80
964 NASDAQ CRNC Mon, Jul 31, 2023 27.79 28.10 27.22 27.81
963 NASDAQ CRNC Fri, Jul 28, 2023 26.54 27.53 26.54 27.50
962 NASDAQ CRNC Thu, Jul 27, 2023 25.67 27.23 25.67 26.25
961 NASDAQ CRNC Wed, Jul 26, 2023 24.84 25.70 24.82 25.40
960 NASDAQ CRNC Tue, Jul 25, 2023 24.82 25.18 24.56 24.87
959 NASDAQ CRNC Mon, Jul 24, 2023 25.15 25.26 24.67 24.82
958 NASDAQ CRNC Fri, Jul 21, 2023 26.00 26.12 24.94 25.00
957 NASDAQ CRNC Thu, Jul 20, 2023 26.60 26.69 25.69 25.77
956 NASDAQ CRNC Wed, Jul 19, 2023 26.89 27.31 26.53 26.55
955 NASDAQ CRNC Tue, Jul 18, 2023 27.55 27.62 26.44 26.74
954 NASDAQ CRNC Mon, Jul 17, 2023 27.03 27.78 27.03 27.46
953 NASDAQ CRNC Fri, Jul 14, 2023 28.35 28.57 26.70 27.12
952 NASDAQ CRNC Thu, Jul 13, 2023 28.97 29.14 28.36 28.47
951 NASDAQ CRNC Wed, Jul 12, 2023 29.00 29.14 28.62 28.81
950 NASDAQ CRNC Tue, Jul 11, 2023 29.04 29.05 28.37 28.48
949 NASDAQ CRNC Mon, Jul 10, 2023 29.37 29.55 28.71 28.82
948 NASDAQ CRNC Fri, Jul 7, 2023 28.77 29.75 28.77 29.48
947 NASDAQ CRNC Thu, Jul 6, 2023 28.77 28.91 28.00 28.73
946 NASDAQ CRNC Wed, Jul 5, 2023 28.79 29.63 28.74 29.29
945 NASDAQ CRNC Mon, Jul 3, 2023 29.37 29.55 28.73 29.06
944 NASDAQ CRNC Fri, Jun 30, 2023 29.38 29.44 28.83 29.23
943 NASDAQ CRNC Thu, Jun 29, 2023 28.70 29.04 28.43 28.94
942 NASDAQ CRNC Wed, Jun 28, 2023 28.08 28.68 27.95 28.42
941 NASDAQ CRNC Tue, Jun 27, 2023 28.36 28.76 27.71 28.26
940 NASDAQ CRNC Mon, Jun 26, 2023 28.31 29.23 27.70 28.30
939 NASDAQ CRNC Fri, Jun 23, 2023 28.24 28.99 27.81 28.25
938 NASDAQ CRNC Thu, Jun 22, 2023 31.09 31.10 28.46 28.73
937 NASDAQ CRNC Wed, Jun 21, 2023 34.45 34.58 32.02 33.24
936 NASDAQ CRNC Tue, Jun 20, 2023 35.15 36.79 34.56 34.56
935 NASDAQ CRNC Fri, Jun 16, 2023 32.88 35.20 32.16 35.09
934 NASDAQ CRNC Thu, Jun 15, 2023 31.69 32.63 31.33 32.28
933 NASDAQ CRNC Wed, Jun 14, 2023 32.62 32.93 31.67 32.16
932 NASDAQ CRNC Tue, Jun 13, 2023 32.62 32.87 31.73 32.58
931 NASDAQ CRNC Mon, Jun 12, 2023 30.00 32.37 29.63 32.30
930 NASDAQ CRNC Fri, Jun 9, 2023 30.60 30.61 29.62 29.85
929 NASDAQ CRNC Thu, Jun 8, 2023 30.30 30.95 30.02 30.48
928 NASDAQ CRNC Wed, Jun 7, 2023 29.25 31.02 29.15 30.36
927 NASDAQ CRNC Tue, Jun 6, 2023 28.31 29.30 27.93 29.07
926 NASDAQ CRNC Mon, Jun 5, 2023 28.54 28.77 27.77 28.40
925 NASDAQ CRNC Fri, Jun 2, 2023 28.94 29.38 28.56 29.00
924 NASDAQ CRNC Thu, Jun 1, 2023 28.38 28.80 27.65 28.53
923 NASDAQ CRNC Wed, May 31, 2023 28.71 29.29 27.78 28.52
922 NASDAQ CRNC Tue, May 30, 2023 27.76 29.22 27.75 28.93
921 NASDAQ CRNC Fri, May 26, 2023 25.44 27.32 25.30 27.30
920 NASDAQ CRNC Thu, May 25, 2023 25.73 25.98 24.93 25.27
919 NASDAQ CRNC Wed, May 24, 2023 25.77 25.77 24.91 25.42
918 NASDAQ CRNC Tue, May 23, 2023 25.26 26.38 25.03 26.07
917 NASDAQ CRNC Mon, May 22, 2023 24.42 25.44 24.25 25.32
916 NASDAQ CRNC Fri, May 19, 2023 25.59 25.67 24.24 24.36
915 NASDAQ CRNC Thu, May 18, 2023 25.06 25.43 24.83 25.39
914 NASDAQ CRNC Wed, May 17, 2023 24.29 25.02 24.14 24.99
913 NASDAQ CRNC Tue, May 16, 2023 23.95 24.31 23.94 24.22
912 NASDAQ CRNC Mon, May 15, 2023 23.81 24.25 23.56 24.16
911 NASDAQ CRNC Fri, May 12, 2023 23.45 24.06 23.04 23.77
910 NASDAQ CRNC Thu, May 11, 2023 23.05 23.50 22.84 23.46
909 NASDAQ CRNC Wed, May 10, 2023 23.56 23.74 22.70 23.00
908 NASDAQ CRNC Tue, May 9, 2023 25.60 26.00 22.94 23.27
907 NASDAQ CRNC Mon, May 8, 2023 26.60 27.05 26.21 26.63
906 NASDAQ CRNC Fri, May 5, 2023 25.97 26.72 25.72 26.59
905 NASDAQ CRNC Thu, May 4, 2023 25.26 25.82 25.02 25.71
904 NASDAQ CRNC Wed, May 3, 2023 25.47 25.87 25.40 25.45
903 NASDAQ CRNC Tue, May 2, 2023 25.63 25.64 25.01 25.44
902 NASDAQ CRNC Mon, May 1, 2023 25.43 25.87 25.38 25.80
901 NASDAQ CRNC Fri, Apr 28, 2023 25.55 25.86 25.25 25.55
900 NASDAQ CRNC Thu, Apr 27, 2023 25.49 25.57 25.18 25.55
899 NASDAQ CRNC Wed, Apr 26, 2023 25.41 25.51 25.14 25.27
898 NASDAQ CRNC Tue, Apr 25, 2023 25.67 25.80 25.16 25.26
897 NASDAQ CRNC Mon, Apr 24, 2023 25.93 26.20 25.80 26.00
896 NASDAQ CRNC Fri, Apr 21, 2023 26.04 26.13 25.82 25.97
895 NASDAQ CRNC Thu, Apr 20, 2023 26.35 26.41 25.84 26.09
894 NASDAQ CRNC Wed, Apr 19, 2023 26.35 26.74 26.10 26.52
893 NASDAQ CRNC Tue, Apr 18, 2023 27.21 27.44 26.67 26.81
892 NASDAQ CRNC Mon, Apr 17, 2023 26.96 27.05 26.66 27.03
891 NASDAQ CRNC Fri, Apr 14, 2023 26.91 27.18 26.45 26.96
890 NASDAQ CRNC Thu, Apr 13, 2023 26.60 27.26 26.60 27.14
889 NASDAQ CRNC Wed, Apr 12, 2023 26.84 26.84 26.38 26.48
888 NASDAQ CRNC Tue, Apr 11, 2023 26.68 27.17 26.50 26.53
887 NASDAQ CRNC Mon, Apr 10, 2023 26.49 26.74 25.02 26.71
886 NASDAQ CRNC Thu, Apr 6, 2023 26.50 26.95 26.25 26.79
885 NASDAQ CRNC Wed, Apr 5, 2023 27.40 27.40 26.09 26.53
884 NASDAQ CRNC Tue, Apr 4, 2023 28.04 28.11 27.19 27.57
883 NASDAQ CRNC Mon, Apr 3, 2023 27.91 28.14 27.42 28.00
882 NASDAQ CRNC Fri, Mar 31, 2023 26.96 28.24 26.75 28.09
881 NASDAQ CRNC Thu, Mar 30, 2023 26.82 26.98 26.60 26.83
880 NASDAQ CRNC Wed, Mar 29, 2023 26.46 26.96 26.04 26.56
879 NASDAQ CRNC Tue, Mar 28, 2023 25.82 26.21 25.82 26.19
878 NASDAQ CRNC Mon, Mar 27, 2023 26.24 26.35 25.65 25.92
877 NASDAQ CRNC Fri, Mar 24, 2023 25.55 26.26 25.50 26.20
876 NASDAQ CRNC Thu, Mar 23, 2023 25.55 26.41 25.40 25.79
875 NASDAQ CRNC Wed, Mar 22, 2023 26.31 26.36 25.47 25.47
874 NASDAQ CRNC Tue, Mar 21, 2023 25.97 26.35 25.76 26.30
873 NASDAQ CRNC Mon, Mar 20, 2023 25.67 25.93 25.31 25.59
872 NASDAQ CRNC Fri, Mar 17, 2023 26.11 26.24 25.50 25.60
871 NASDAQ CRNC Thu, Mar 16, 2023 24.89 26.50 24.66 26.21
870 NASDAQ CRNC Wed, Mar 15, 2023 25.12 25.45 24.60 25.16
869 NASDAQ CRNC Tue, Mar 14, 2023 26.19 26.43 25.53 25.74
868 NASDAQ CRNC Mon, Mar 13, 2023 25.07 25.97 24.71 25.49
867 NASDAQ CRNC Fri, Mar 10, 2023 26.58 26.58 25.10 25.63
866 NASDAQ CRNC Thu, Mar 9, 2023 27.51 27.86 26.60 26.75
865 NASDAQ CRNC Wed, Mar 8, 2023 27.45 27.60 26.93 27.51
864 NASDAQ CRNC Tue, Mar 7, 2023 27.53 27.89 27.34 27.54
863 NASDAQ CRNC Mon, Mar 6, 2023 27.96 28.24 27.34 27.56
862 NASDAQ CRNC Fri, Mar 3, 2023 27.19 28.04 27.16 27.91
861 NASDAQ CRNC Thu, Mar 2, 2023 26.53 27.50 26.49 26.93
860 NASDAQ CRNC Wed, Mar 1, 2023 27.27 27.53 26.75 26.81
859 NASDAQ CRNC Tue, Feb 28, 2023 27.40 27.77 27.21 27.38
858 NASDAQ CRNC Mon, Feb 27, 2023 27.52 27.87 27.05 27.48
857 NASDAQ CRNC Fri, Feb 24, 2023 27.10 27.22 26.46 27.08
856 NASDAQ CRNC Thu, Feb 23, 2023 27.98 28.14 27.16 27.58
855 NASDAQ CRNC Wed, Feb 22, 2023 27.81 28.36 27.43 27.68
854 NASDAQ CRNC Tue, Feb 21, 2023 27.66 28.20 27.20 27.59
853 NASDAQ CRNC Fri, Feb 17, 2023 28.58 28.69 27.50 28.31
852 NASDAQ CRNC Thu, Feb 16, 2023 28.32 29.68 28.10 28.71
851 NASDAQ CRNC Wed, Feb 15, 2023 29.00 29.62 28.86 29.08
850 NASDAQ CRNC Tue, Feb 14, 2023 28.70 29.40 28.27 29.06
849 NASDAQ CRNC Mon, Feb 13, 2023 29.47 29.63 28.69 28.86
848 NASDAQ CRNC Fri, Feb 10, 2023 29.00 29.76 28.79 29.40
847 NASDAQ CRNC Thu, Feb 9, 2023 31.81 31.81 29.35 29.37
846 NASDAQ CRNC Wed, Feb 8, 2023 30.19 32.42 27.79 28.92
845 NASDAQ CRNC Tue, Feb 7, 2023 28.03 28.69 27.70 28.33
844 NASDAQ CRNC Mon, Feb 6, 2023 28.15 28.55 27.67 28.19
843 NASDAQ CRNC Fri, Feb 3, 2023 28.33 29.73 28.15 28.43
842 NASDAQ CRNC Thu, Feb 2, 2023 27.01 29.48 26.97 29.41
841 NASDAQ CRNC Wed, Feb 1, 2023 24.59 26.54 24.48 26.40
840 NASDAQ CRNC Tue, Jan 31, 2023 24.58 24.98 24.45 24.52
839 NASDAQ CRNC Mon, Jan 30, 2023 24.32 24.74 24.05 24.40
838 NASDAQ CRNC Fri, Jan 27, 2023 24.28 24.97 23.82 24.96
837 NASDAQ CRNC Thu, Jan 26, 2023 23.83 24.63 23.58 24.56
836 NASDAQ CRNC Wed, Jan 25, 2023 22.90 23.60 22.71 23.47
835 NASDAQ CRNC Tue, Jan 24, 2023 23.37 23.49 22.85 23.30
834 NASDAQ CRNC Mon, Jan 23, 2023 22.61 23.61 22.30 23.56
833 NASDAQ CRNC Fri, Jan 20, 2023 21.64 22.57 21.42 22.44
832 NASDAQ CRNC Thu, Jan 19, 2023 21.07 21.63 20.92 21.42
831 NASDAQ CRNC Wed, Jan 18, 2023 22.12 22.72 21.50 21.57
830 NASDAQ CRNC Tue, Jan 17, 2023 21.66 21.86 21.28 21.79
829 NASDAQ CRNC Fri, Jan 13, 2023 21.31 21.85 21.18 21.59
828 NASDAQ CRNC Thu, Jan 12, 2023 21.86 22.57 21.41 21.63
827 NASDAQ CRNC Wed, Jan 11, 2023 21.65 21.85 21.17 21.69
826 NASDAQ CRNC Tue, Jan 10, 2023 21.05 21.81 20.63 21.57
825 NASDAQ CRNC Mon, Jan 9, 2023 21.88 22.05 21.18 21.20
824 NASDAQ CRNC Fri, Jan 6, 2023 21.62 21.94 20.77 21.59
823 NASDAQ CRNC Thu, Jan 5, 2023 20.58 21.81 20.14 21.48
822 NASDAQ CRNC Wed, Jan 4, 2023 19.56 20.95 19.27 20.86
821 NASDAQ CRNC Tue, Jan 3, 2023 18.95 19.51 18.35 19.14
820 NASDAQ CRNC Fri, Dec 30, 2022 18.36 18.66 18.28 18.53
819 NASDAQ CRNC Thu, Dec 29, 2022 18.42 19.11 18.42 18.76
818 NASDAQ CRNC Wed, Dec 28, 2022 18.20 18.63 18.11 18.26
817 NASDAQ CRNC Tue, Dec 27, 2022 18.42 18.71 18.09 18.36
816 NASDAQ CRNC Fri, Dec 23, 2022 18.30 18.81 18.30 18.56
815 NASDAQ CRNC Thu, Dec 22, 2022 18.72 18.82 18.07 18.38
814 NASDAQ CRNC Wed, Dec 21, 2022 18.54 19.10 18.46 19.01
813 NASDAQ CRNC Tue, Dec 20, 2022 18.11 18.69 17.76 18.48
812 NASDAQ CRNC Mon, Dec 19, 2022 18.21 18.32 17.92 18.26
811 NASDAQ CRNC Fri, Dec 16, 2022 17.89 18.45 17.72 18.35
810 NASDAQ CRNC Thu, Dec 15, 2022 17.93 18.29 17.60 18.14
809 NASDAQ CRNC Wed, Dec 14, 2022 18.39 18.76 18.03 18.41
808 NASDAQ CRNC Tue, Dec 13, 2022 19.01 19.68 18.22 18.45
807 NASDAQ CRNC Mon, Dec 12, 2022 18.05 18.50 17.84 18.16
806 NASDAQ CRNC Fri, Dec 9, 2022 18.44 19.24 18.11 18.14
805 NASDAQ CRNC Thu, Dec 8, 2022 17.80 18.68 17.60 18.52
804 NASDAQ CRNC Wed, Dec 7, 2022 17.51 17.89 17.46 17.67
803 NASDAQ CRNC Tue, Dec 6, 2022 18.59 18.59 17.38 17.58
802 NASDAQ CRNC Mon, Dec 5, 2022 19.08 19.10 18.38 18.59
801 NASDAQ CRNC Fri, Dec 2, 2022 20.02 20.35 19.07 19.20
800 NASDAQ CRNC Thu, Dec 1, 2022 20.32 21.10 19.59 20.46
799 NASDAQ CRNC Wed, Nov 30, 2022 17.98 20.52 17.84 20.51
798 NASDAQ CRNC Tue, Nov 29, 2022 14.00 18.30 12.82 17.78
797 NASDAQ CRNC Mon, Nov 28, 2022 16.00 16.16 15.28 15.36
796 NASDAQ CRNC Fri, Nov 25, 2022 16.59 16.60 16.12 16.26
795 NASDAQ CRNC Wed, Nov 23, 2022 16.19 16.59 15.96 16.59
794 NASDAQ CRNC Tue, Nov 22, 2022 16.54 16.54 15.96 16.19
793 NASDAQ CRNC Mon, Nov 21, 2022 16.74 16.74 15.90 16.40
792 NASDAQ CRNC Fri, Nov 18, 2022 17.86 17.86 16.76 16.89
791 NASDAQ CRNC Thu, Nov 17, 2022 17.01 17.55 16.69 17.34
790 NASDAQ CRNC Wed, Nov 16, 2022 17.76 17.77 17.32 17.38
789 NASDAQ CRNC Tue, Nov 15, 2022 18.35 18.74 17.96 18.03
788 NASDAQ CRNC Mon, Nov 14, 2022 17.99 18.18 17.60 17.77
787 NASDAQ CRNC Fri, Nov 11, 2022 17.73 18.39 17.71 18.15
786 NASDAQ CRNC Thu, Nov 10, 2022 16.49 17.80 16.49 17.79
785 NASDAQ CRNC Wed, Nov 9, 2022 16.50 16.58 15.50 15.55
784 NASDAQ CRNC Tue, Nov 8, 2022 17.36 17.51 16.37 16.74
783 NASDAQ CRNC Mon, Nov 7, 2022 16.47 17.23 16.26 17.08
782 NASDAQ CRNC Fri, Nov 4, 2022 16.41 16.75 16.00 16.30
781 NASDAQ CRNC Thu, Nov 3, 2022 16.25 16.69 16.01 16.04
780 NASDAQ CRNC Wed, Nov 2, 2022 16.78 17.28 16.49 16.50
779 NASDAQ CRNC Tue, Nov 1, 2022 17.62 17.70 16.64 16.76
778 NASDAQ CRNC Mon, Oct 31, 2022 16.67 17.28 16.66 17.20
777 NASDAQ CRNC Fri, Oct 28, 2022 16.49 17.00 16.48 16.94
776 NASDAQ CRNC Thu, Oct 27, 2022 16.95 17.30 16.47 16.53
775 NASDAQ CRNC Wed, Oct 26, 2022 17.27 17.64 16.86 16.88
774 NASDAQ CRNC Tue, Oct 25, 2022 16.00 17.49 15.96 17.46
773 NASDAQ CRNC Mon, Oct 24, 2022 15.87 16.12 15.42 15.88
772 NASDAQ CRNC Fri, Oct 21, 2022 16.07 16.07 15.66 15.92
771 NASDAQ CRNC Thu, Oct 20, 2022 16.03 16.97 15.93 16.07
770 NASDAQ CRNC Wed, Oct 19, 2022 15.83 16.08 15.40 16.07
769 NASDAQ CRNC Tue, Oct 18, 2022 15.74 16.06 15.36 15.86
768 NASDAQ CRNC Mon, Oct 17, 2022 14.68 15.28 14.65 15.24
767 NASDAQ CRNC Fri, Oct 14, 2022 14.95 15.03 14.09 14.10
766 NASDAQ CRNC Thu, Oct 13, 2022 14.33 15.12 14.11 14.69
765 NASDAQ CRNC Wed, Oct 12, 2022 15.01 15.36 14.81 14.84
764 NASDAQ CRNC Tue, Oct 11, 2022 15.08 15.48 14.64 15.10
763 NASDAQ CRNC Mon, Oct 10, 2022 15.05 15.18 14.76 15.07
762 NASDAQ CRNC Fri, Oct 7, 2022 15.65 15.90 15.20 15.22
761 NASDAQ CRNC Thu, Oct 6, 2022 16.06 16.51 15.94 16.15
760 NASDAQ CRNC Wed, Oct 5, 2022 15.83 16.27 15.28 16.22
759 NASDAQ CRNC Tue, Oct 4, 2022 16.06 16.86 15.96 16.12
758 NASDAQ CRNC Mon, Oct 3, 2022 15.99 16.25 15.78 15.93
757 NASDAQ CRNC Fri, Sep 30, 2022 16.30 16.62 15.73 15.75
756 NASDAQ CRNC Thu, Sep 29, 2022 16.47 16.55 16.21 16.34
755 NASDAQ CRNC Wed, Sep 28, 2022 16.75 17.15 16.57 16.91
754 NASDAQ CRNC Tue, Sep 27, 2022 16.71 16.83 16.35 16.60
753 NASDAQ CRNC Mon, Sep 26, 2022 16.24 17.00 16.24 16.52
752 NASDAQ CRNC Fri, Sep 23, 2022 16.18 16.47 15.92 16.35
751 NASDAQ CRNC Thu, Sep 22, 2022 16.54 16.70 16.23 16.55
750 NASDAQ CRNC Wed, Sep 21, 2022 17.34 17.42 16.68 16.69
749 NASDAQ CRNC Tue, Sep 20, 2022 16.93 17.74 16.65 17.09
748 NASDAQ CRNC Mon, Sep 19, 2022 17.66 17.89 17.00 17.21
747 NASDAQ CRNC Fri, Sep 16, 2022 18.10 18.18 17.79 17.93
746 NASDAQ CRNC Thu, Sep 15, 2022 18.00 18.62 17.80 18.56
745 NASDAQ CRNC Wed, Sep 14, 2022 18.88 18.91 18.16 18.25
744 NASDAQ CRNC Tue, Sep 13, 2022 19.09 19.43 18.76 18.96
743 NASDAQ CRNC Mon, Sep 12, 2022 19.57 20.22 19.44 19.97
742 NASDAQ CRNC Fri, Sep 9, 2022 19.05 19.47 19.01 19.33
741 NASDAQ CRNC Thu, Sep 8, 2022 18.42 18.81 18.10 18.65
740 NASDAQ CRNC Wed, Sep 7, 2022 18.11 18.87 18.04 18.72
739 NASDAQ CRNC Tue, Sep 6, 2022 19.50 19.50 18.15 18.25
738 NASDAQ CRNC Fri, Sep 2, 2022 20.51 20.62 19.48 19.52
737 NASDAQ CRNC Thu, Sep 1, 2022 19.68 20.07 19.18 20.01
736 NASDAQ CRNC Wed, Aug 31, 2022 20.13 20.25 19.67 20.01
735 NASDAQ CRNC Tue, Aug 30, 2022 20.28 20.43 19.62 19.99
734 NASDAQ CRNC Mon, Aug 29, 2022 19.92 20.43 19.87 19.99
733 NASDAQ CRNC Fri, Aug 26, 2022 20.51 20.58 19.93 20.17
732 NASDAQ CRNC Thu, Aug 25, 2022 20.27 20.77 20.17 20.44
731 NASDAQ CRNC Wed, Aug 24, 2022 19.97 20.55 19.89 20.05
730 NASDAQ CRNC Tue, Aug 23, 2022 19.96 20.19 19.92 20.00
729 NASDAQ CRNC Mon, Aug 22, 2022 20.02 20.35 19.78 20.00
728 NASDAQ CRNC Fri, Aug 19, 2022 20.69 20.96 20.23 20.50
727 NASDAQ CRNC Thu, Aug 18, 2022 21.80 21.93 21.09 21.41
726 NASDAQ CRNC Wed, Aug 17, 2022 21.55 22.08 20.94 21.80
725 NASDAQ CRNC Tue, Aug 16, 2022 22.67 22.74 21.34 22.15
724 NASDAQ CRNC Mon, Aug 15, 2022 23.18 23.66 22.53 23.06
723 NASDAQ CRNC Fri, Aug 12, 2022 23.63 24.07 22.96 23.59
722 NASDAQ CRNC Thu, Aug 11, 2022 24.30 25.21 23.10 23.32
721 NASDAQ CRNC Wed, Aug 10, 2022 23.40 24.12 22.61 23.68
720 NASDAQ CRNC Tue, Aug 9, 2022 24.25 25.88 22.68 23.34
719 NASDAQ CRNC Mon, Aug 8, 2022 29.53 30.38 29.44 29.75
718 NASDAQ CRNC Fri, Aug 5, 2022 28.81 30.09 28.80 29.40
717 NASDAQ CRNC Thu, Aug 4, 2022 30.88 30.89 29.36 29.69
716 NASDAQ CRNC Wed, Aug 3, 2022 28.68 30.59 28.68 30.50
715 NASDAQ CRNC Tue, Aug 2, 2022 27.78 29.15 27.78 28.72
714 NASDAQ CRNC Mon, Aug 1, 2022 27.63 28.45 27.24 28.20
713 NASDAQ CRNC Fri, Jul 29, 2022 27.47 28.26 27.04 28.17
712 NASDAQ CRNC Thu, Jul 28, 2022 26.70 27.47 26.69 27.42
711 NASDAQ CRNC Wed, Jul 27, 2022 26.23 26.92 26.02 26.79
710 NASDAQ CRNC Tue, Jul 26, 2022 26.15 26.18 25.58 25.71
709 NASDAQ CRNC Mon, Jul 25, 2022 26.85 27.12 26.39 26.59
708 NASDAQ CRNC Fri, Jul 22, 2022 27.73 27.81 26.54 27.06
707 NASDAQ CRNC Thu, Jul 21, 2022 27.54 28.02 27.07 27.81
706 NASDAQ CRNC Wed, Jul 20, 2022 26.37 27.89 26.37 27.74
705 NASDAQ CRNC Tue, Jul 19, 2022 25.81 26.86 25.81 26.33
704 NASDAQ CRNC Mon, Jul 18, 2022 24.54 25.63 24.54 25.00
703 NASDAQ CRNC Fri, Jul 15, 2022 24.82 24.90 24.00 24.43
702 NASDAQ CRNC Thu, Jul 14, 2022 24.39 24.67 23.67 23.99
701 NASDAQ CRNC Wed, Jul 13, 2022 24.55 25.32 24.38 24.88
700 NASDAQ CRNC Tue, Jul 12, 2022 24.35 25.38 24.35 25.31
699 NASDAQ CRNC Mon, Jul 11, 2022 25.73 26.28 24.32 24.45
698 NASDAQ CRNC Fri, Jul 8, 2022 27.10 27.50 26.14 26.31
697 NASDAQ CRNC Thu, Jul 7, 2022 26.79 27.88 26.28 27.60
696 NASDAQ CRNC Wed, Jul 6, 2022 26.32 27.01 25.68 25.74
695 NASDAQ CRNC Tue, Jul 5, 2022 25.06 26.30 24.35 26.20
694 NASDAQ CRNC Fri, Jul 1, 2022 25.37 25.90 24.98 25.82
693 NASDAQ CRNC Thu, Jun 30, 2022 25.50 25.78 24.63 25.23
692 NASDAQ CRNC Wed, Jun 29, 2022 26.99 26.99 25.78 26.22
691 NASDAQ CRNC Tue, Jun 28, 2022 28.10 28.42 27.19 27.20
690 NASDAQ CRNC Mon, Jun 27, 2022 28.60 29.04 27.20 28.09
689 NASDAQ CRNC Fri, Jun 24, 2022 27.40 28.78 27.29 28.41
688 NASDAQ CRNC Thu, Jun 23, 2022 26.94 27.16 26.56 27.00
687 NASDAQ CRNC Wed, Jun 22, 2022 25.59 26.98 25.59 26.59
686 NASDAQ CRNC Tue, Jun 21, 2022 26.49 26.93 26.07 26.11
685 NASDAQ CRNC Fri, Jun 17, 2022 25.50 26.28 25.50 25.89
684 NASDAQ CRNC Thu, Jun 16, 2022 25.48 25.52 24.59 25.27
683 NASDAQ CRNC Wed, Jun 15, 2022 26.08 27.16 25.73 26.58
682 NASDAQ CRNC Tue, Jun 14, 2022 26.20 26.43 25.50 25.86
681 NASDAQ CRNC Mon, Jun 13, 2022 26.53 27.48 25.67 25.97
680 NASDAQ CRNC Fri, Jun 10, 2022 28.46 29.14 27.57 28.00
679 NASDAQ CRNC Thu, Jun 9, 2022 30.18 30.86 29.36 29.47
678 NASDAQ CRNC Wed, Jun 8, 2022 29.34 30.53 29.34 30.10
677 NASDAQ CRNC Tue, Jun 7, 2022 29.42 29.98 28.86 29.63
676 NASDAQ CRNC Mon, Jun 6, 2022 29.42 30.05 29.25 29.82
675 NASDAQ CRNC Fri, Jun 3, 2022 30.36 30.43 28.69 28.77
674 NASDAQ CRNC Thu, Jun 2, 2022 30.87 31.63 30.70 31.08
673 NASDAQ CRNC Wed, Jun 1, 2022 32.14 32.86 31.09 31.28
672 NASDAQ CRNC Tue, May 31, 2022 31.97 32.04 31.15 31.76
671 NASDAQ CRNC Fri, May 27, 2022 30.58 32.25 30.54 32.06
670 NASDAQ CRNC Thu, May 26, 2022 29.12 30.43 28.99 30.02
669 NASDAQ CRNC Wed, May 25, 2022 28.45 29.57 28.15 29.04
668 NASDAQ CRNC Tue, May 24, 2022 29.91 29.91 28.32 28.76
667 NASDAQ CRNC Mon, May 23, 2022 31.09 31.50 30.15 30.58
666 NASDAQ CRNC Fri, May 20, 2022 31.26 31.99 29.29 30.70
665 NASDAQ CRNC Thu, May 19, 2022 29.67 31.34 29.29 30.95
664 NASDAQ CRNC Wed, May 18, 2022 29.65 30.75 28.97 29.80
663 NASDAQ CRNC Tue, May 17, 2022 29.62 30.89 29.23 30.68
662 NASDAQ CRNC Mon, May 16, 2022 28.63 29.43 28.05 28.44
661 NASDAQ CRNC Fri, May 13, 2022 27.79 29.80 27.75 29.18
660 NASDAQ CRNC Thu, May 12, 2022 25.32 27.42 24.66 26.97
659 NASDAQ CRNC Wed, May 11, 2022 27.80 28.49 25.87 26.05
658 NASDAQ CRNC Tue, May 10, 2022 27.85 29.09 26.52 28.30
657 NASDAQ CRNC Mon, May 9, 2022 27.80 28.28 25.89 26.47
656 NASDAQ CRNC Fri, May 6, 2022 29.55 30.40 27.79 28.72
655 NASDAQ CRNC Thu, May 5, 2022 31.03 31.26 28.61 29.54
654 NASDAQ CRNC Wed, May 4, 2022 30.59 32.00 29.85 31.81
653 NASDAQ CRNC Tue, May 3, 2022 30.31 31.12 30.10 30.59
652 NASDAQ CRNC Mon, May 2, 2022 29.29 30.50 29.23 30.46
651 NASDAQ CRNC Fri, Apr 29, 2022 29.81 30.71 29.39 29.50
650 NASDAQ CRNC Thu, Apr 28, 2022 29.08 30.63 28.00 30.08
649 NASDAQ CRNC Wed, Apr 27, 2022 28.13 28.98 27.90 28.45
648 NASDAQ CRNC Tue, Apr 26, 2022 29.70 30.02 27.70 28.07
647 NASDAQ CRNC Mon, Apr 25, 2022 30.10 30.91 29.60 30.37
646 NASDAQ CRNC Fri, Apr 22, 2022 31.64 32.26 30.41 30.46
645 NASDAQ CRNC Thu, Apr 21, 2022 33.11 33.83 31.31 31.53
644 NASDAQ CRNC Wed, Apr 20, 2022 33.04 33.69 32.73 32.83
643 NASDAQ CRNC Tue, Apr 19, 2022 32.10 33.58 31.88 33.01
642 NASDAQ CRNC Mon, Apr 18, 2022 32.36 32.78 31.90 32.04
641 NASDAQ CRNC Thu, Apr 14, 2022 33.25 33.37 31.94 32.40
640 NASDAQ CRNC Wed, Apr 13, 2022 33.69 33.82 32.92 33.32
639 NASDAQ CRNC Tue, Apr 12, 2022 34.22 34.74 33.32 33.76
638 NASDAQ CRNC Mon, Apr 11, 2022 32.43 33.94 32.06 33.49
637 NASDAQ CRNC Fri, Apr 8, 2022 33.77 34.18 32.97 33.00
636 NASDAQ CRNC Thu, Apr 7, 2022 34.60 35.00 33.29 34.05
635 NASDAQ CRNC Wed, Apr 6, 2022 34.72 34.97 33.67 34.18
634 NASDAQ CRNC Tue, Apr 5, 2022 37.44 37.50 35.20 35.45
633 NASDAQ CRNC Mon, Apr 4, 2022 37.24 38.04 36.60 37.75
632 NASDAQ CRNC Fri, Apr 1, 2022 36.28 38.09 36.10 37.34
631 NASDAQ CRNC Thu, Mar 31, 2022 37.19 37.75 35.93 36.10
630 NASDAQ CRNC Wed, Mar 30, 2022 37.64 38.33 37.08 37.21
629 NASDAQ CRNC Tue, Mar 29, 2022 36.41 39.12 36.05 38.33
628 NASDAQ CRNC Mon, Mar 28, 2022 35.93 36.50 34.61 35.70
627 NASDAQ CRNC Fri, Mar 25, 2022 36.41 36.73 35.03 35.79
626 NASDAQ CRNC Thu, Mar 24, 2022 35.50 36.74 34.81 36.54
625 NASDAQ CRNC Wed, Mar 23, 2022 35.74 36.62 35.01 35.09
624 NASDAQ CRNC Tue, Mar 22, 2022 35.25 36.30 35.00 36.04
623 NASDAQ CRNC Mon, Mar 21, 2022 35.81 35.81 34.49 35.25
622 NASDAQ CRNC Fri, Mar 18, 2022 36.11 37.42 35.96 36.28
621 NASDAQ CRNC Thu, Mar 17, 2022 33.44 37.00 33.31 37.00
620 NASDAQ CRNC Wed, Mar 16, 2022 32.71 33.99 32.66 33.92
619 NASDAQ CRNC Tue, Mar 15, 2022 30.65 32.46 30.65 32.31
618 NASDAQ CRNC Mon, Mar 14, 2022 31.17 32.66 29.92 30.29
617 NASDAQ CRNC Fri, Mar 11, 2022 32.23 32.23 30.93 31.55
616 NASDAQ CRNC Thu, Mar 10, 2022 31.97 33.06 31.44 32.04
615 NASDAQ CRNC Wed, Mar 9, 2022 31.33 33.61 31.33 32.74
614 NASDAQ CRNC Tue, Mar 8, 2022 29.84 32.32 28.72 30.67
613 NASDAQ CRNC Mon, Mar 7, 2022 34.22 34.37 29.83 29.90
612 NASDAQ CRNC Fri, Mar 4, 2022 31.77 32.30 30.33 30.80
611 NASDAQ CRNC Thu, Mar 3, 2022 33.60 33.60 32.10 32.37
610 NASDAQ CRNC Wed, Mar 2, 2022 33.46 34.33 32.60 33.59
609 NASDAQ CRNC Tue, Mar 1, 2022 35.97 36.08 32.84 33.25
608 NASDAQ CRNC Mon, Feb 28, 2022 35.63 36.59 34.80 36.11
607 NASDAQ CRNC Fri, Feb 25, 2022 36.06 36.50 34.88 35.80
606 NASDAQ CRNC Thu, Feb 24, 2022 34.07 36.00 33.55 35.88
605 NASDAQ CRNC Wed, Feb 23, 2022 37.57 38.00 35.48 35.64
604 NASDAQ CRNC Tue, Feb 22, 2022 36.52 37.74 36.42 36.84
603 NASDAQ CRNC Fri, Feb 18, 2022 40.12 40.84 38.34 38.40
602 NASDAQ CRNC Thu, Feb 17, 2022 41.14 41.60 39.86 40.48
601 NASDAQ CRNC Wed, Feb 16, 2022 42.44 42.53 41.15 41.70
600 NASDAQ CRNC Tue, Feb 15, 2022 43.51 44.48 42.74 43.23
599 NASDAQ CRNC Mon, Feb 14, 2022 41.99 44.24 41.88 42.92
598 NASDAQ CRNC Fri, Feb 11, 2022 44.91 45.83 43.08 43.34
597 NASDAQ CRNC Thu, Feb 10, 2022 45.25 47.80 44.22 44.47
596 NASDAQ CRNC Wed, Feb 9, 2022 46.12 46.70 45.10 46.00
595 NASDAQ CRNC Tue, Feb 8, 2022 41.10 47.40 41.05 45.79
594 NASDAQ CRNC Mon, Feb 7, 2022 41.90 45.86 40.11 43.61
593 NASDAQ CRNC Fri, Feb 4, 2022 61.70 64.45 60.81 63.58
592 NASDAQ CRNC Thu, Feb 3, 2022 62.54 65.62 60.88 61.18
591 NASDAQ CRNC Wed, Feb 2, 2022 65.01 66.61 63.50 64.34
590 NASDAQ CRNC Tue, Feb 1, 2022 64.00 65.14 62.40 64.87
589 NASDAQ CRNC Mon, Jan 31, 2022 60.20 63.81 60.16 63.49
588 NASDAQ CRNC Fri, Jan 28, 2022 59.03 59.84 56.32 59.73
587 NASDAQ CRNC Thu, Jan 27, 2022 60.71 62.66 58.39 58.95
586 NASDAQ CRNC Wed, Jan 26, 2022 64.15 64.15 58.76 59.24
585 NASDAQ CRNC Tue, Jan 25, 2022 61.40 63.18 59.96 61.25
584 NASDAQ CRNC Mon, Jan 24, 2022 57.93 62.14 57.01 62.02
583 NASDAQ CRNC Fri, Jan 21, 2022 61.54 64.08 59.83 60.05
582 NASDAQ CRNC Thu, Jan 20, 2022 65.00 68.13 62.42 62.87
581 NASDAQ CRNC Wed, Jan 19, 2022 71.15 71.93 63.42 63.51
580 NASDAQ CRNC Tue, Jan 18, 2022 68.00 72.09 67.50 70.43
579 NASDAQ CRNC Fri, Jan 14, 2022 70.97 73.76 68.03 69.49
578 NASDAQ CRNC Thu, Jan 13, 2022 78.82 79.18 75.03 75.45
577 NASDAQ CRNC Wed, Jan 12, 2022 83.73 84.90 78.32 78.48
576 NASDAQ CRNC Tue, Jan 11, 2022 78.54 83.64 77.20 82.92
575 NASDAQ CRNC Mon, Jan 10, 2022 76.15 78.86 74.07 78.52
574 NASDAQ CRNC Fri, Jan 7, 2022 77.74 81.75 76.93 79.01
573 NASDAQ CRNC Thu, Jan 6, 2022 78.00 80.80 75.87 78.25
572 NASDAQ CRNC Wed, Jan 5, 2022 81.95 83.80 78.66 78.83
571 NASDAQ CRNC Tue, Jan 4, 2022 80.76 83.95 80.51 82.92
570 NASDAQ CRNC Mon, Jan 3, 2022 77.15 80.91 77.15 80.21
569 NASDAQ CRNC Fri, Dec 31, 2021 77.39 78.36 76.21 76.64
568 NASDAQ CRNC Thu, Dec 30, 2021 76.37 79.29 76.00 77.59
567 NASDAQ CRNC Wed, Dec 29, 2021 77.65 78.05 75.22 76.59
566 NASDAQ CRNC Tue, Dec 28, 2021 79.67 79.67 76.42 77.21
565 NASDAQ CRNC Mon, Dec 27, 2021 78.80 80.14 76.46 79.70
564 NASDAQ CRNC Thu, Dec 23, 2021 72.72 79.05 71.98 78.92
563 NASDAQ CRNC Wed, Dec 22, 2021 72.04 73.39 70.86 72.24
562 NASDAQ CRNC Tue, Dec 21, 2021 71.33 72.75 70.09 71.71
561 NASDAQ CRNC Mon, Dec 20, 2021 70.00 72.33 69.50 70.59
560 NASDAQ CRNC Fri, Dec 17, 2021 72.33 72.72 69.28 72.50
559 NASDAQ CRNC Thu, Dec 16, 2021 73.11 75.50 70.79 72.85
558 NASDAQ CRNC Wed, Dec 15, 2021 71.10 71.85 63.00 69.20
557 NASDAQ CRNC Tue, Dec 14, 2021 77.86 79.26 76.87 78.08
556 NASDAQ CRNC Mon, Dec 13, 2021 76.82 79.67 75.31 79.36
555 NASDAQ CRNC Fri, Dec 10, 2021 75.00 77.35 75.00 76.82
554 NASDAQ CRNC Thu, Dec 9, 2021 76.23 78.49 73.18 74.01
553 NASDAQ CRNC Wed, Dec 8, 2021 76.01 77.09 73.37 76.08
552 NASDAQ CRNC Tue, Dec 7, 2021 76.26 79.50 75.74 76.91
551 NASDAQ CRNC Mon, Dec 6, 2021 71.84 73.21 68.80 71.97
550 NASDAQ CRNC Fri, Dec 3, 2021 70.63 72.75 66.56 72.52
549 NASDAQ CRNC Thu, Dec 2, 2021 71.50 73.47 69.36 70.63
548 NASDAQ CRNC Wed, Dec 1, 2021 77.47 77.47 71.73 71.82
547 NASDAQ CRNC Tue, Nov 30, 2021 77.30 77.98 73.17 75.18
546 NASDAQ CRNC Mon, Nov 29, 2021 78.19 79.32 75.93 77.66
545 NASDAQ CRNC Fri, Nov 26, 2021 78.10 80.50 75.82 77.07
544 NASDAQ CRNC Wed, Nov 24, 2021 76.12 81.13 74.10 79.58
543 NASDAQ CRNC Tue, Nov 23, 2021 82.64 85.09 76.52 78.27
542 NASDAQ CRNC Mon, Nov 22, 2021 92.00 93.80 82.01 82.59
541 NASDAQ CRNC Fri, Nov 19, 2021 102.86 105.56 102.51 104.06
540 NASDAQ CRNC Thu, Nov 18, 2021 106.09 106.14 101.01 103.07
539 NASDAQ CRNC Wed, Nov 17, 2021 107.55 109.05 104.10 106.00
538 NASDAQ CRNC Tue, Nov 16, 2021 105.08 108.97 104.03 108.77
537 NASDAQ CRNC Mon, Nov 15, 2021 105.82 106.54 103.03 105.66
536 NASDAQ CRNC Fri, Nov 12, 2021 100.48 105.55 100.30 105.02
535 NASDAQ CRNC Thu, Nov 11, 2021 102.45 104.09 99.31 101.96
534 NASDAQ CRNC Wed, Nov 10, 2021 103.64 105.11 101.34 101.76
533 NASDAQ CRNC Tue, Nov 9, 2021 104.31 106.97 104.03 104.99
532 NASDAQ CRNC Mon, Nov 8, 2021 106.94 108.64 105.06 105.18
531 NASDAQ CRNC Fri, Nov 5, 2021 111.33 112.19 106.01 107.12
530 NASDAQ CRNC Thu, Nov 4, 2021 112.55 114.85 109.64 109.86
529 NASDAQ CRNC Wed, Nov 3, 2021 108.04 113.55 107.20 112.96
528 NASDAQ CRNC Tue, Nov 2, 2021 106.52 108.78 104.67 108.14
527 NASDAQ CRNC Mon, Nov 1, 2021 106.01 108.38 103.43 106.42
526 NASDAQ CRNC Fri, Oct 29, 2021 100.71 105.32 100.61 105.13
525 NASDAQ CRNC Thu, Oct 28, 2021 99.28 104.61 99.28 101.84
524 NASDAQ CRNC Wed, Oct 27, 2021 98.01 99.89 96.68 98.16
523 NASDAQ CRNC Tue, Oct 26, 2021 97.86 99.90 96.56 98.08
522 NASDAQ CRNC Mon, Oct 25, 2021 94.93 96.95 94.82 96.79
521 NASDAQ CRNC Fri, Oct 22, 2021 94.45 96.02 93.71 94.55
520 NASDAQ CRNC Thu, Oct 21, 2021 93.34 94.89 93.21 94.69
519 NASDAQ CRNC Wed, Oct 20, 2021 93.93 95.50 92.39 93.92
518 NASDAQ CRNC Tue, Oct 19, 2021 92.90 93.83 91.72 93.59
517 NASDAQ CRNC Mon, Oct 18, 2021 90.79 92.78 90.31 92.28
516 NASDAQ CRNC Fri, Oct 15, 2021 93.58 93.86 91.65 91.68
515 NASDAQ CRNC Thu, Oct 14, 2021 91.65 94.81 91.01 92.57
514 NASDAQ CRNC Wed, Oct 13, 2021 88.09 92.74 88.09 91.49
513 NASDAQ CRNC Tue, Oct 12, 2021 86.56 88.12 85.33 87.59
512 NASDAQ CRNC Mon, Oct 11, 2021 85.00 87.61 84.99 85.57
511 NASDAQ CRNC Fri, Oct 8, 2021 85.86 86.92 84.07 86.01
510 NASDAQ CRNC Thu, Oct 7, 2021 86.10 88.27 85.00 85.18
509 NASDAQ CRNC Wed, Oct 6, 2021 86.38 86.53 82.29 85.19
508 NASDAQ CRNC Tue, Oct 5, 2021 87.11 88.44 84.12 85.78
507 NASDAQ CRNC Mon, Oct 4, 2021 90.90 92.55 86.27 86.92
506 NASDAQ CRNC Fri, Oct 1, 2021 97.42 97.42 91.02 91.28
505 NASDAQ CRNC Thu, Sep 30, 2021 100.46 101.68 95.43 96.11
504 NASDAQ CRNC Wed, Sep 29, 2021 102.02 103.69 100.32 100.83
503 NASDAQ CRNC Tue, Sep 28, 2021 102.00 103.26 99.38 101.51
502 NASDAQ CRNC Mon, Sep 27, 2021 102.51 103.71 99.36 103.42
501 NASDAQ CRNC Fri, Sep 24, 2021 103.33 104.63 101.58 103.40
500 NASDAQ CRNC Thu, Sep 23, 2021 103.24 104.60 102.35 103.91
499 NASDAQ CRNC Wed, Sep 22, 2021 101.95 103.51 101.29 102.07
498 NASDAQ CRNC Tue, Sep 21, 2021 102.35 102.64 99.63 101.27
497 NASDAQ CRNC Mon, Sep 20, 2021 102.17 103.15 99.09 100.90
496 NASDAQ CRNC Fri, Sep 17, 2021 105.76 106.94 103.54 105.73
495 NASDAQ CRNC Thu, Sep 16, 2021 108.20 108.20 103.94 105.15
494 NASDAQ CRNC Wed, Sep 15, 2021 103.97 109.84 102.91 108.64
493 NASDAQ CRNC Tue, Sep 14, 2021 105.94 105.97 101.43 103.28
492 NASDAQ CRNC Mon, Sep 13, 2021 100.60 105.43 97.66 105.37
491 NASDAQ CRNC Fri, Sep 10, 2021 105.20 106.56 99.80 100.08
490 NASDAQ CRNC Thu, Sep 9, 2021 106.49 106.58 103.28 105.43
489 NASDAQ CRNC Wed, Sep 8, 2021 108.00 108.44 103.82 103.98
488 NASDAQ CRNC Tue, Sep 7, 2021 111.53 112.51 108.30 108.94
487 NASDAQ CRNC Fri, Sep 3, 2021 112.36 113.88 110.85 111.53
486 NASDAQ CRNC Thu, Sep 2, 2021 113.61 114.44 111.66 112.71
485 NASDAQ CRNC Wed, Sep 1, 2021 109.59 113.00 108.14 113.00
484 NASDAQ CRNC Tue, Aug 31, 2021 111.60 111.94 107.71 108.44
483 NASDAQ CRNC Mon, Aug 30, 2021 112.88 113.53 111.54 112.01
482 NASDAQ CRNC Fri, Aug 27, 2021 106.50 113.87 105.57 113.05
481 NASDAQ CRNC Thu, Aug 26, 2021 109.45 110.61 105.25 105.56
480 NASDAQ CRNC Wed, Aug 25, 2021 115.16 115.81 109.72 109.73
479 NASDAQ CRNC Tue, Aug 24, 2021 113.65 115.51 112.76 115.26
478 NASDAQ CRNC Mon, Aug 23, 2021 109.53 113.38 109.20 112.85
477 NASDAQ CRNC Fri, Aug 20, 2021 108.26 110.00 105.97 108.81
476 NASDAQ CRNC Thu, Aug 19, 2021 109.71 111.13 106.74 108.72
475 NASDAQ CRNC Wed, Aug 18, 2021 111.64 114.71 111.08 111.56
474 NASDAQ CRNC Tue, Aug 17, 2021 111.83 113.60 109.22 112.03
473 NASDAQ CRNC Mon, Aug 16, 2021 115.00 116.38 112.55 113.46
472 NASDAQ CRNC Fri, Aug 13, 2021 118.88 118.88 115.40 116.00
471 NASDAQ CRNC Thu, Aug 12, 2021 120.00 121.80 117.88 119.36
470 NASDAQ CRNC Wed, Aug 11, 2021 118.88 120.83 116.59 119.94
469 NASDAQ CRNC Tue, Aug 10, 2021 115.93 125.73 115.93 119.09
468 NASDAQ CRNC Mon, Aug 9, 2021 107.98 119.01 107.58 114.55
467 NASDAQ CRNC Fri, Aug 6, 2021 112.58 112.99 103.00 105.46
466 NASDAQ CRNC Thu, Aug 5, 2021 106.34 113.92 105.70 112.58
465 NASDAQ CRNC Wed, Aug 4, 2021 105.78 107.50 104.80 106.21
464 NASDAQ CRNC Tue, Aug 3, 2021 106.75 106.76 102.61 106.72
463 NASDAQ CRNC Mon, Aug 2, 2021 108.68 108.70 106.46 106.75
462 NASDAQ CRNC Fri, Jul 30, 2021 105.93 108.83 105.83 107.51
461 NASDAQ CRNC Thu, Jul 29, 2021 107.73 109.42 106.93 107.77
460 NASDAQ CRNC Wed, Jul 28, 2021 105.84 108.76 105.43 107.14
459 NASDAQ CRNC Tue, Jul 27, 2021 107.48 107.48 101.50 105.44
458 NASDAQ CRNC Mon, Jul 26, 2021 107.99 109.50 106.54 107.96
457 NASDAQ CRNC Fri, Jul 23, 2021 107.23 108.38 105.06 107.61
456 NASDAQ CRNC Thu, Jul 22, 2021 109.67 110.00 106.01 106.87
455 NASDAQ CRNC Wed, Jul 21, 2021 107.79 109.62 107.15 109.00
454 NASDAQ CRNC Tue, Jul 20, 2021 109.28 109.99 106.91 107.59
453 NASDAQ CRNC Mon, Jul 19, 2021 105.34 110.60 104.01 108.22
452 NASDAQ CRNC Fri, Jul 16, 2021 109.28 109.82 107.00 108.22
451 NASDAQ CRNC Thu, Jul 15, 2021 109.08 110.64 106.77 108.33
450 NASDAQ CRNC Wed, Jul 14, 2021 114.07 114.07 109.24 109.83
449 NASDAQ CRNC Tue, Jul 13, 2021 114.85 115.98 112.99 113.07
448 NASDAQ CRNC Mon, Jul 12, 2021 114.41 114.82 112.64 114.67
447 NASDAQ CRNC Fri, Jul 9, 2021 116.55 116.55 112.59 114.41
446 NASDAQ CRNC Thu, Jul 8, 2021 112.48 116.49 111.47 114.41
445 NASDAQ CRNC Wed, Jul 7, 2021 122.50 123.43 116.13 116.72
444 NASDAQ CRNC Tue, Jul 6, 2021 124.50 126.40 122.06 124.32
443 NASDAQ CRNC Fri, Jul 2, 2021 122.06 127.80 119.16 123.74
442 NASDAQ CRNC Thu, Jul 1, 2021 105.90 110.14 104.71 108.57
441 NASDAQ CRNC Wed, Jun 30, 2021 108.49 108.83 105.61 106.71
440 NASDAQ CRNC Tue, Jun 29, 2021 111.69 111.69 106.72 109.09
439 NASDAQ CRNC Mon, Jun 28, 2021 113.42 114.83 110.64 111.88
438 NASDAQ CRNC Fri, Jun 25, 2021 114.72 114.72 110.99 111.94
437 NASDAQ CRNC Thu, Jun 24, 2021 111.38 117.54 110.01 114.01
436 NASDAQ CRNC Wed, Jun 23, 2021 111.21 111.51 108.91 109.48
435 NASDAQ CRNC Tue, Jun 22, 2021 110.42 112.31 109.40 110.28
434 NASDAQ CRNC Mon, Jun 21, 2021 108.88 111.67 107.06 111.12
433 NASDAQ CRNC Fri, Jun 18, 2021 111.61 113.25 108.35 109.14
432 NASDAQ CRNC Thu, Jun 17, 2021 113.42 115.37 112.44 112.92
431 NASDAQ CRNC Wed, Jun 16, 2021 113.44 115.00 111.69 114.07
430 NASDAQ CRNC Tue, Jun 15, 2021 114.70 114.86 111.51 113.84
429 NASDAQ CRNC Mon, Jun 14, 2021 118.00 118.50 114.65 115.19
428 NASDAQ CRNC Fri, Jun 11, 2021 116.50 117.02 115.35 116.88
427 NASDAQ CRNC Thu, Jun 10, 2021 114.56 117.02 114.00 116.13
426 NASDAQ CRNC Wed, Jun 9, 2021 119.79 120.00 115.04 115.34
425 NASDAQ CRNC Tue, Jun 8, 2021 114.70 120.00 114.65 119.79
424 NASDAQ CRNC Mon, Jun 7, 2021 108.07 115.21 108.00 113.46
423 NASDAQ CRNC Fri, Jun 4, 2021 103.45 109.49 102.20 108.36
422 NASDAQ CRNC Thu, Jun 3, 2021 98.87 102.44 96.00 101.58
421 NASDAQ CRNC Wed, Jun 2, 2021 96.66 100.86 95.25 100.34
420 NASDAQ CRNC Tue, Jun 1, 2021 96.12 98.32 95.00 96.25
419 NASDAQ CRNC Fri, May 28, 2021 95.65 96.07 93.20 95.13
418 NASDAQ CRNC Thu, May 27, 2021 91.85 96.74 91.40 95.29
417 NASDAQ CRNC Wed, May 26, 2021 90.57 92.08 89.90 91.89
416 NASDAQ CRNC Tue, May 25, 2021 90.00 92.53 88.85 90.11
415 NASDAQ CRNC Mon, May 24, 2021 85.73 89.82 85.23 89.41
414 NASDAQ CRNC Fri, May 21, 2021 86.56 87.17 83.73 85.23
413 NASDAQ CRNC Thu, May 20, 2021 83.68 85.98 83.00 85.10
412 NASDAQ CRNC Wed, May 19, 2021 81.60 84.67 79.70 82.88
411 NASDAQ CRNC Tue, May 18, 2021 86.19 86.60 84.19 84.62
410 NASDAQ CRNC Mon, May 17, 2021 83.14 84.77 80.91 83.33
409 NASDAQ CRNC Fri, May 14, 2021 82.97 86.13 81.84 84.70
408 NASDAQ CRNC Thu, May 13, 2021 82.15 85.00 79.53 82.26
407 NASDAQ CRNC Wed, May 12, 2021 83.68 85.20 81.26 81.63
406 NASDAQ CRNC Tue, May 11, 2021 81.22 87.00 80.75 85.58
405 NASDAQ CRNC Mon, May 10, 2021 88.88 90.73 84.26 88.72
404 NASDAQ CRNC Fri, May 7, 2021 89.22 92.91 89.03 89.42
403 NASDAQ CRNC Thu, May 6, 2021 92.27 93.84 87.03 88.77
402 NASDAQ CRNC Wed, May 5, 2021 93.53 95.12 92.12 93.25
401 NASDAQ CRNC Tue, May 4, 2021 94.46 96.49 89.20 92.68
400 NASDAQ CRNC Mon, May 3, 2021 96.71 97.07 94.13 96.12
399 NASDAQ CRNC Fri, Apr 30, 2021 96.00 97.74 94.65 96.41
398 NASDAQ CRNC Thu, Apr 29, 2021 98.25 98.50 94.51 97.01
397 NASDAQ CRNC Wed, Apr 28, 2021 97.46 98.75 95.36 98.04
396 NASDAQ CRNC Tue, Apr 27, 2021 99.25 99.97 96.82 98.64
395 NASDAQ CRNC Mon, Apr 26, 2021 92.14 99.76 92.14 99.10
394 NASDAQ CRNC Fri, Apr 23, 2021 93.06 93.32 89.77 90.98
393 NASDAQ CRNC Thu, Apr 22, 2021 91.77 97.31 89.05 93.06
392 NASDAQ CRNC Wed, Apr 21, 2021 89.06 91.86 86.20 91.24
391 NASDAQ CRNC Tue, Apr 20, 2021 90.34 91.96 88.26 89.80
390 NASDAQ CRNC Mon, Apr 19, 2021 97.51 100.22 89.15 91.17
389 NASDAQ CRNC Fri, Apr 16, 2021 98.96 101.88 97.64 99.49
388 NASDAQ CRNC Thu, Apr 15, 2021 97.16 98.50 94.38 98.36
387 NASDAQ CRNC Wed, Apr 14, 2021 94.87 98.62 93.91 95.93
386 NASDAQ CRNC Tue, Apr 13, 2021 95.91 98.19 92.73 94.26
385 NASDAQ CRNC Mon, Apr 12, 2021 95.06 99.14 92.12 96.51
384 NASDAQ CRNC Fri, Apr 9, 2021 93.00 93.44 90.80 92.70
383 NASDAQ CRNC Thu, Apr 8, 2021 94.59 95.20 92.24 94.17
382 NASDAQ CRNC Wed, Apr 7, 2021 99.29 99.29 93.55 94.33
381 NASDAQ CRNC Tue, Apr 6, 2021 93.75 99.71 93.71 96.94
380 NASDAQ CRNC Mon, Apr 5, 2021 97.55 97.55 91.86 94.66
379 NASDAQ CRNC Thu, Apr 1, 2021 92.46 96.89 91.42 93.34
378 NASDAQ CRNC Wed, Mar 31, 2021 87.03 91.07 86.28 89.58
377 NASDAQ CRNC Tue, Mar 30, 2021 83.60 86.46 80.80 85.45
376 NASDAQ CRNC Mon, Mar 29, 2021 87.62 88.00 81.33 84.14
375 NASDAQ CRNC Fri, Mar 26, 2021 93.13 94.99 83.76 89.03
374 NASDAQ CRNC Thu, Mar 25, 2021 87.75 93.03 85.61 92.58
373 NASDAQ CRNC Wed, Mar 24, 2021 100.55 101.60 90.83 91.24
372 NASDAQ CRNC Tue, Mar 23, 2021 104.40 106.26 98.79 99.80
371 NASDAQ CRNC Mon, Mar 22, 2021 103.25 106.80 100.36 105.43
370 NASDAQ CRNC Fri, Mar 19, 2021 99.92 105.58 98.73 102.59
369 NASDAQ CRNC Thu, Mar 18, 2021 106.29 107.24 100.37 101.09
368 NASDAQ CRNC Wed, Mar 17, 2021 105.15 110.89 102.86 109.32
367 NASDAQ CRNC Tue, Mar 16, 2021 113.00 113.81 106.00 109.35
366 NASDAQ CRNC Mon, Mar 15, 2021 111.23 115.01 110.81 112.25
365 NASDAQ CRNC Fri, Mar 12, 2021 107.06 112.80 106.92 112.34
364 NASDAQ CRNC Thu, Mar 11, 2021 109.15 113.66 104.50 112.61
363 NASDAQ CRNC Wed, Mar 10, 2021 100.00 104.65 98.02 101.67
362 NASDAQ CRNC Tue, Mar 9, 2021 89.62 98.05 89.05 95.33
361 NASDAQ CRNC Mon, Mar 8, 2021 90.09 92.83 84.47 85.29
360 NASDAQ CRNC Fri, Mar 5, 2021 95.24 95.44 83.03 90.74
359 NASDAQ CRNC Thu, Mar 4, 2021 101.48 104.98 90.23 93.55
358 NASDAQ CRNC Wed, Mar 3, 2021 112.20 112.47 102.08 103.06
357 NASDAQ CRNC Tue, Mar 2, 2021 118.17 119.21 111.11 112.26
356 NASDAQ CRNC Mon, Mar 1, 2021 115.42 120.95 114.73 117.72
355 NASDAQ CRNC Fri, Feb 26, 2021 106.05 113.98 104.46 111.22
354 NASDAQ CRNC Thu, Feb 25, 2021 110.48 111.73 103.51 105.44
353 NASDAQ CRNC Wed, Feb 24, 2021 115.53 115.53 107.64 111.12
352 NASDAQ CRNC Tue, Feb 23, 2021 109.63 115.53 99.01 114.35
351 NASDAQ CRNC Mon, Feb 22, 2021 125.69 126.78 117.10 117.86
350 NASDAQ CRNC Fri, Feb 19, 2021 129.42 130.15 124.50 127.82
349 NASDAQ CRNC Thu, Feb 18, 2021 120.50 124.75 118.80 122.97
348 NASDAQ CRNC Wed, Feb 17, 2021 122.35 127.27 120.58 124.76
347 NASDAQ CRNC Tue, Feb 16, 2021 136.27 139.00 121.52 124.95
346 NASDAQ CRNC Fri, Feb 12, 2021 129.16 133.92 124.87 133.43
345 NASDAQ CRNC Thu, Feb 11, 2021 129.47 130.40 123.45 129.16
344 NASDAQ CRNC Wed, Feb 10, 2021 122.49 130.97 121.21 127.12
343 NASDAQ CRNC Tue, Feb 9, 2021 120.00 125.31 119.59 120.88
342 NASDAQ CRNC Mon, Feb 8, 2021 126.44 131.80 111.65 120.76
341 NASDAQ CRNC Fri, Feb 5, 2021 118.91 125.72 118.23 125.67
340 NASDAQ CRNC Thu, Feb 4, 2021 117.27 119.23 114.88 118.69
339 NASDAQ CRNC Wed, Feb 3, 2021 118.18 120.00 115.14 116.16
338 NASDAQ CRNC Tue, Feb 2, 2021 118.23 118.73 113.00 117.94
337 NASDAQ CRNC Mon, Feb 1, 2021 114.36 117.71 113.38 115.85
336 NASDAQ CRNC Fri, Jan 29, 2021 117.09 120.45 111.63 111.91
335 NASDAQ CRNC Thu, Jan 28, 2021 114.86 121.12 114.00 117.79
334 NASDAQ CRNC Wed, Jan 27, 2021 114.72 120.00 111.50 113.98
333 NASDAQ CRNC Tue, Jan 26, 2021 119.40 120.72 116.52 119.00
332 NASDAQ CRNC Mon, Jan 25, 2021 126.36 129.09 116.22 119.17
331 NASDAQ CRNC Fri, Jan 22, 2021 118.23 125.14 118.00 124.71
330 NASDAQ CRNC Thu, Jan 21, 2021 120.00 121.53 115.76 121.35
329 NASDAQ CRNC Wed, Jan 20, 2021 121.23 124.70 117.06 118.73
328 NASDAQ CRNC Tue, Jan 19, 2021 124.40 126.12 114.47 119.05
327 NASDAQ CRNC Fri, Jan 15, 2021 114.46 120.86 113.81 120.25
326 NASDAQ CRNC Thu, Jan 14, 2021 104.32 115.14 104.23 113.98
325 NASDAQ CRNC Wed, Jan 13, 2021 107.47 107.47 101.12 101.53
324 NASDAQ CRNC Tue, Jan 12, 2021 101.52 106.75 100.28 104.80
323 NASDAQ CRNC Mon, Jan 11, 2021 99.02 101.27 95.23 98.64
322 NASDAQ CRNC Fri, Jan 8, 2021 111.00 114.23 101.39 102.74
321 NASDAQ CRNC Thu, Jan 7, 2021 107.19 113.89 105.91 112.48
320 NASDAQ CRNC Wed, Jan 6, 2021 104.01 105.14 101.05 104.09
319 NASDAQ CRNC Tue, Jan 5, 2021 100.80 106.51 100.40 104.91
318 NASDAQ CRNC Mon, Jan 4, 2021 101.46 102.60 96.78 101.78
317 NASDAQ CRNC Thu, Dec 31, 2020 102.11 104.07 100.19 100.48
316 NASDAQ CRNC Wed, Dec 30, 2020 100.85 105.11 100.19 102.39
315 NASDAQ CRNC Tue, Dec 29, 2020 103.80 104.98 96.64 100.53
314 NASDAQ CRNC Mon, Dec 28, 2020 108.03 108.03 101.11 103.66
313 NASDAQ CRNC Thu, Dec 24, 2020 109.60 110.16 104.85 105.06
312 NASDAQ CRNC Wed, Dec 23, 2020 113.10 113.50 107.75 108.15
311 NASDAQ CRNC Tue, Dec 22, 2020 105.46 109.11 103.41 109.08
310 NASDAQ CRNC Mon, Dec 21, 2020 102.33 102.39 95.00 102.23
309 NASDAQ CRNC Fri, Dec 18, 2020 101.28 102.50 99.10 101.02
308 NASDAQ CRNC Thu, Dec 17, 2020 95.75 103.08 94.58 102.50
307 NASDAQ CRNC Wed, Dec 16, 2020 91.20 95.70 91.20 93.97
306 NASDAQ CRNC Tue, Dec 15, 2020 89.50 92.13 88.81 91.02
305 NASDAQ CRNC Mon, Dec 14, 2020 92.37 93.75 87.77 88.46
304 NASDAQ CRNC Fri, Dec 11, 2020 88.86 90.64 87.05 90.22
303 NASDAQ CRNC Thu, Dec 10, 2020 84.90 90.25 83.20 89.50
302 NASDAQ CRNC Wed, Dec 9, 2020 88.10 89.68 85.49 87.78
301 NASDAQ CRNC Tue, Dec 8, 2020 86.57 90.00 85.49 87.81
300 NASDAQ CRNC Mon, Dec 7, 2020 92.03 93.49 85.00 85.23
299 NASDAQ CRNC Fri, Dec 4, 2020 86.17 91.13 85.43 90.53
298 NASDAQ CRNC Thu, Dec 3, 2020 83.75 87.08 83.30 86.05
297 NASDAQ CRNC Wed, Dec 2, 2020 89.35 90.00 81.73 82.50
296 NASDAQ CRNC Tue, Dec 1, 2020 94.11 94.92 88.00 91.74
295 NASDAQ CRNC Mon, Nov 30, 2020 94.61 94.61 87.29 90.75
294 NASDAQ CRNC Fri, Nov 27, 2020 85.88 92.27 85.51 90.60
293 NASDAQ CRNC Wed, Nov 25, 2020 86.28 87.39 82.76 86.61
292 NASDAQ CRNC Tue, Nov 24, 2020 84.00 88.28 82.95 86.72
291 NASDAQ CRNC Mon, Nov 23, 2020 85.93 86.08 80.21 83.07
290 NASDAQ CRNC Fri, Nov 20, 2020 78.69 84.40 78.00 84.07
289 NASDAQ CRNC Thu, Nov 19, 2020 71.35 77.96 71.00 77.52
288 NASDAQ CRNC Wed, Nov 18, 2020 71.80 75.62 70.06 70.65
287 NASDAQ CRNC Tue, Nov 17, 2020 72.07 72.50 67.50 69.91
286 NASDAQ CRNC Mon, Nov 16, 2020 74.79 79.84 70.80 72.53
285 NASDAQ CRNC Fri, Nov 13, 2020 64.67 65.97 63.21 65.97
284 NASDAQ CRNC Thu, Nov 12, 2020 65.08 65.77 63.47 64.00
283 NASDAQ CRNC Wed, Nov 11, 2020 63.99 64.96 61.68 64.82
282 NASDAQ CRNC Tue, Nov 10, 2020 62.67 64.23 59.36 63.09
281 NASDAQ CRNC Mon, Nov 9, 2020 66.29 67.74 62.92 62.96
280 NASDAQ CRNC Fri, Nov 6, 2020 62.02 64.48 60.83 63.82
279 NASDAQ CRNC Thu, Nov 5, 2020 62.47 64.03 62.47 62.80
278 NASDAQ CRNC Wed, Nov 4, 2020 60.33 62.19 58.17 61.32
277 NASDAQ CRNC Tue, Nov 3, 2020 57.08 59.45 55.57 59.00
276 NASDAQ CRNC Mon, Nov 2, 2020 55.70 57.70 54.54 55.99
275 NASDAQ CRNC Fri, Oct 30, 2020 59.04 59.93 54.01 54.58
274 NASDAQ CRNC Thu, Oct 29, 2020 58.91 62.58 57.69 59.49
273 NASDAQ CRNC Wed, Oct 28, 2020 60.34 61.36 57.00 57.94
272 NASDAQ CRNC Tue, Oct 27, 2020 65.96 66.39 62.68 63.35
271 NASDAQ CRNC Mon, Oct 26, 2020 64.99 66.64 63.42 65.16
270 NASDAQ CRNC Fri, Oct 23, 2020 63.90 66.39 63.16 65.20
269 NASDAQ CRNC Thu, Oct 22, 2020 59.28 62.78 58.85 62.10
268 NASDAQ CRNC Wed, Oct 21, 2020 58.25 60.20 57.92 58.91
267 NASDAQ CRNC Tue, Oct 20, 2020 57.72 58.76 57.46 57.82
266 NASDAQ CRNC Mon, Oct 19, 2020 57.23 58.97 57.11 57.57
265 NASDAQ CRNC Fri, Oct 16, 2020 54.70 57.95 54.70 56.75
264 NASDAQ CRNC Thu, Oct 15, 2020 52.33 53.90 51.22 53.28
263 NASDAQ CRNC Wed, Oct 14, 2020 56.32 57.42 54.83 55.35
262 NASDAQ CRNC Tue, Oct 13, 2020 56.18 56.71 54.61 55.69
261 NASDAQ CRNC Mon, Oct 12, 2020 54.45 56.51 54.44 56.27
260 NASDAQ CRNC Fri, Oct 9, 2020 52.85 54.47 52.45 53.76
259 NASDAQ CRNC Thu, Oct 8, 2020 53.20 54.00 51.01 52.10
258 NASDAQ CRNC Wed, Oct 7, 2020 50.00 53.70 50.00 52.84
257 NASDAQ CRNC Tue, Oct 6, 2020 50.25 50.84 48.51 49.31
256 NASDAQ CRNC Mon, Oct 5, 2020 49.25 51.23 49.07 50.00
255 NASDAQ CRNC Fri, Oct 2, 2020 48.00 50.48 47.71 48.45
254 NASDAQ CRNC Thu, Oct 1, 2020 49.50 50.45 49.20 49.74
253 NASDAQ CRNC Wed, Sep 30, 2020 51.31 51.91 48.85 48.87
252 NASDAQ CRNC Tue, Sep 29, 2020 51.35 52.18 50.09 51.52
251 NASDAQ CRNC Mon, Sep 28, 2020 49.39 52.80 49.35 51.60
250 NASDAQ CRNC Fri, Sep 25, 2020 47.38 49.29 47.17 48.05
249 NASDAQ CRNC Thu, Sep 24, 2020 48.11 49.44 46.26 47.05
248 NASDAQ CRNC Wed, Sep 23, 2020 51.14 52.43 48.71 48.82
247 NASDAQ CRNC Tue, Sep 22, 2020 54.66 54.66 50.54 50.95
246 NASDAQ CRNC Mon, Sep 21, 2020 53.31 54.80 51.72 54.38
245 NASDAQ CRNC Fri, Sep 18, 2020 58.10 58.18 53.81 54.68
244 NASDAQ CRNC Thu, Sep 17, 2020 59.50 59.80 53.52 56.99
243 NASDAQ CRNC Wed, Sep 16, 2020 58.24 62.44 56.81 61.60
242 NASDAQ CRNC Tue, Sep 15, 2020 54.25 59.00 54.25 57.91
241 NASDAQ CRNC Mon, Sep 14, 2020 52.43 54.39 51.80 54.05
240 NASDAQ CRNC Fri, Sep 11, 2020 53.91 54.00 50.70 51.52
239 NASDAQ CRNC Thu, Sep 10, 2020 52.63 54.69 52.32 53.17
238 NASDAQ CRNC Wed, Sep 9, 2020 51.44 52.44 50.10 52.12
237 NASDAQ CRNC Tue, Sep 8, 2020 47.99 51.75 47.08 50.25
236 NASDAQ CRNC Fri, Sep 4, 2020 50.87 52.40 45.86 49.83
235 NASDAQ CRNC Thu, Sep 3, 2020 52.50 52.83 48.62 51.61
234 NASDAQ CRNC Wed, Sep 2, 2020 56.21 57.00 52.60 53.65
233 NASDAQ CRNC Tue, Sep 1, 2020 52.88 56.68 52.87 55.70
232 NASDAQ CRNC Mon, Aug 31, 2020 54.44 54.46 51.97 53.20
231 NASDAQ CRNC Fri, Aug 28, 2020 52.25 54.08 52.25 54.07
230 NASDAQ CRNC Thu, Aug 27, 2020 52.00 52.47 50.32 51.57
229 NASDAQ CRNC Wed, Aug 26, 2020 53.50 53.99 51.41 52.21
228 NASDAQ CRNC Tue, Aug 25, 2020 53.18 53.98 52.02 53.68
227 NASDAQ CRNC Mon, Aug 24, 2020 56.13 56.13 52.30 53.50
226 NASDAQ CRNC Fri, Aug 21, 2020 55.34 55.74 54.08 55.39
225 NASDAQ CRNC Thu, Aug 20, 2020 56.79 56.80 54.19 55.33
224 NASDAQ CRNC Wed, Aug 19, 2020 56.00 57.40 53.64 54.19
223 NASDAQ CRNC Tue, Aug 18, 2020 57.32 58.48 55.17 56.06
222 NASDAQ CRNC Mon, Aug 17, 2020 52.91 57.30 52.48 56.70
221 NASDAQ CRNC Fri, Aug 14, 2020 52.55 53.72 51.78 52.96
220 NASDAQ CRNC Thu, Aug 13, 2020 53.31 55.19 52.50 52.80
219 NASDAQ CRNC Wed, Aug 12, 2020 49.22 54.04 49.22 53.17
218 NASDAQ CRNC Tue, Aug 11, 2020 49.15 50.65 47.31 48.69
217 NASDAQ CRNC Mon, Aug 10, 2020 50.67 51.56 48.75 49.87
216 NASDAQ CRNC Fri, Aug 7, 2020 52.39 53.68 49.30 50.33
215 NASDAQ CRNC Thu, Aug 6, 2020 54.72 54.72 50.21 52.70
214 NASDAQ CRNC Wed, Aug 5, 2020 54.00 55.69 52.71 54.42
213 NASDAQ CRNC Tue, Aug 4, 2020 45.07 52.59 44.51 50.52
212 NASDAQ CRNC Mon, Aug 3, 2020 40.00 41.79 39.88 41.48
211 NASDAQ CRNC Fri, Jul 31, 2020 40.62 41.50 38.06 39.66
210 NASDAQ CRNC Thu, Jul 30, 2020 39.02 40.45 37.93 40.18
209 NASDAQ CRNC Wed, Jul 29, 2020 40.13 40.49 38.46 39.82
208 NASDAQ CRNC Tue, Jul 28, 2020 39.60 40.56 39.00 39.62
207 NASDAQ CRNC Mon, Jul 27, 2020 38.04 39.85 37.89 39.62
206 NASDAQ CRNC Fri, Jul 24, 2020 39.08 39.22 36.33 37.84
205 NASDAQ CRNC Thu, Jul 23, 2020 39.84 42.77 39.20 39.70
204 NASDAQ CRNC Wed, Jul 22, 2020 39.89 40.69 39.35 40.24
203 NASDAQ CRNC Tue, Jul 21, 2020 40.37 41.30 39.92 40.34
202 NASDAQ CRNC Mon, Jul 20, 2020 38.07 40.12 38.00 39.96
201 NASDAQ CRNC Fri, Jul 17, 2020 36.31 38.33 36.30 37.63
200 NASDAQ CRNC Thu, Jul 16, 2020 37.10 37.28 35.42 36.27
199 NASDAQ CRNC Wed, Jul 15, 2020 36.60 37.67 35.90 37.38
198 NASDAQ CRNC Tue, Jul 14, 2020 34.73 36.47 34.23 36.21
197 NASDAQ CRNC Mon, Jul 13, 2020 39.48 39.90 34.68 34.73
196 NASDAQ CRNC Fri, Jul 10, 2020 39.89 40.14 37.70 38.82
195 NASDAQ CRNC Thu, Jul 9, 2020 40.69 41.75 39.91 40.46
194 NASDAQ CRNC Wed, Jul 8, 2020 41.10 42.08 40.27 40.66
193 NASDAQ CRNC Tue, Jul 7, 2020 42.39 42.39 39.43 41.03
192 NASDAQ CRNC Mon, Jul 6, 2020 42.63 43.87 41.38 42.56
191 NASDAQ CRNC Thu, Jul 2, 2020 41.68 42.79 41.11 41.68
190 NASDAQ CRNC Wed, Jul 1, 2020 41.78 42.91 41.07 41.76
189 NASDAQ CRNC Tue, Jun 30, 2020 38.64 41.61 38.47 40.84
188 NASDAQ CRNC Mon, Jun 29, 2020 38.61 40.25 37.69 38.67
187 NASDAQ CRNC Fri, Jun 26, 2020 41.75 42.03 38.16 38.59
186 NASDAQ CRNC Thu, Jun 25, 2020 42.58 43.34 41.83 42.19
185 NASDAQ CRNC Wed, Jun 24, 2020 42.53 43.33 40.34 42.59
184 NASDAQ CRNC Tue, Jun 23, 2020 43.36 43.68 41.64 41.84
183 NASDAQ CRNC Mon, Jun 22, 2020 44.36 45.35 41.95 42.16
182 NASDAQ CRNC Fri, Jun 19, 2020 44.31 44.98 42.63 44.40
181 NASDAQ CRNC Thu, Jun 18, 2020 41.56 44.11 41.20 43.33
180 NASDAQ CRNC Wed, Jun 17, 2020 41.01 42.19 40.16 41.58
179 NASDAQ CRNC Tue, Jun 16, 2020 42.82 42.90 38.58 40.57
178 NASDAQ CRNC Mon, Jun 15, 2020 36.06 42.27 35.30 40.78
177 NASDAQ CRNC Fri, Jun 12, 2020 40.32 40.97 36.15 36.86
176 NASDAQ CRNC Thu, Jun 11, 2020 39.09 39.84 36.83 38.73
175 NASDAQ CRNC Wed, Jun 10, 2020 43.77 44.07 39.28 41.05
174 NASDAQ CRNC Tue, Jun 9, 2020 40.99 43.95 39.25 42.46
173 NASDAQ CRNC Mon, Jun 8, 2020 38.94 41.69 38.00 41.42
172 NASDAQ CRNC Fri, Jun 5, 2020 40.00 40.06 34.64 35.69
171 NASDAQ CRNC Thu, Jun 4, 2020 39.29 40.08 37.91 39.25
170 NASDAQ CRNC Wed, Jun 3, 2020 37.49 39.00 37.11 38.01
169 NASDAQ CRNC Tue, Jun 2, 2020 34.74 36.65 34.52 36.02
168 NASDAQ CRNC Mon, Jun 1, 2020 30.41 35.46 30.35 35.01
167 NASDAQ CRNC Fri, May 29, 2020 27.31 30.56 27.15 29.91
166 NASDAQ CRNC Thu, May 28, 2020 31.00 31.35 27.64 27.72
165 NASDAQ CRNC Wed, May 27, 2020 32.71 33.19 32.01 33.06
164 NASDAQ CRNC Tue, May 26, 2020 33.54 33.99 31.07 32.50
163 NASDAQ CRNC Fri, May 22, 2020 32.33 34.48 32.06 33.20
162 NASDAQ CRNC Thu, May 21, 2020 30.55 33.08 30.36 32.06
161 NASDAQ CRNC Wed, May 20, 2020 27.51 31.74 26.89 30.28
160 NASDAQ CRNC Tue, May 19, 2020 26.80 28.58 26.75 26.79
159 NASDAQ CRNC Mon, May 18, 2020 26.60 27.75 25.76 26.62
158 NASDAQ CRNC Fri, May 15, 2020 24.44 26.50 24.44 25.70
157 NASDAQ CRNC Thu, May 14, 2020 23.13 25.36 22.78 24.76
156 NASDAQ CRNC Wed, May 13, 2020 24.56 24.63 22.29 23.58
155 NASDAQ CRNC Tue, May 12, 2020 24.49 25.86 23.60 24.74
154 NASDAQ CRNC Mon, May 11, 2020 22.29 24.33 21.78 23.85
153 NASDAQ CRNC Fri, May 8, 2020 21.80 22.37 21.10 22.15
152 NASDAQ CRNC Thu, May 7, 2020 21.40 22.72 20.51 21.83
151 NASDAQ CRNC Wed, May 6, 2020 20.78 20.92 19.47 19.47
150 NASDAQ CRNC Tue, May 5, 2020 21.31 21.64 19.81 20.06
149 NASDAQ CRNC Mon, May 4, 2020 20.49 21.08 20.01 20.88
148 NASDAQ CRNC Fri, May 1, 2020 20.58 20.77 19.77 20.67
147 NASDAQ CRNC Thu, Apr 30, 2020 21.75 22.13 20.57 21.16
146 NASDAQ CRNC Wed, Apr 29, 2020 20.93 23.16 20.76 22.70
145 NASDAQ CRNC Tue, Apr 28, 2020 21.45 21.46 19.76 20.48
144 NASDAQ CRNC Mon, Apr 27, 2020 19.62 21.24 19.11 21.11
143 NASDAQ CRNC Fri, Apr 24, 2020 18.20 19.41 17.81 19.29
142 NASDAQ CRNC Thu, Apr 23, 2020 18.39 19.31 18.03 18.10
141 NASDAQ CRNC Wed, Apr 22, 2020 19.46 19.53 17.93 18.30
140 NASDAQ CRNC Tue, Apr 21, 2020 19.78 20.14 18.23 19.05
139 NASDAQ CRNC Mon, Apr 20, 2020 19.75 21.30 19.74 20.30
138 NASDAQ CRNC Fri, Apr 17, 2020 19.68 20.60 19.39 20.38
137 NASDAQ CRNC Thu, Apr 16, 2020 20.21 20.40 19.03 19.24
136 NASDAQ CRNC Wed, Apr 15, 2020 20.08 20.70 19.54 20.32
135 NASDAQ CRNC Tue, Apr 14, 2020 19.92 22.08 19.66 21.11
134 NASDAQ CRNC Mon, Apr 13, 2020 19.00 19.91 18.46 19.63
133 NASDAQ CRNC Thu, Apr 9, 2020 19.37 19.84 18.53 18.99
132 NASDAQ CRNC Wed, Apr 8, 2020 18.17 19.07 17.59 18.78
131 NASDAQ CRNC Tue, Apr 7, 2020 18.52 19.41 17.36 18.04
130 NASDAQ CRNC Mon, Apr 6, 2020 16.55 18.79 16.32 18.33
129 NASDAQ CRNC Fri, Apr 3, 2020 18.00 18.19 15.40 15.99
128 NASDAQ CRNC Thu, Apr 2, 2020 18.71 19.73 16.91 18.05
127 NASDAQ CRNC Wed, Apr 1, 2020 14.49 19.21 14.31 18.58
126 NASDAQ CRNC Tue, Mar 31, 2020 18.31 19.10 15.40 15.40
125 NASDAQ CRNC Mon, Mar 30, 2020 17.51 18.66 16.82 18.27
124 NASDAQ CRNC Fri, Mar 27, 2020 17.92 18.20 16.88 17.51
123 NASDAQ CRNC Thu, Mar 26, 2020 16.68 18.54 16.04 18.53
122 NASDAQ CRNC Wed, Mar 25, 2020 17.05 18.28 15.38 16.38
121 NASDAQ CRNC Tue, Mar 24, 2020 15.50 17.29 14.76 17.12
120 NASDAQ CRNC Mon, Mar 23, 2020 15.36 15.60 13.87 14.21
119 NASDAQ CRNC Fri, Mar 20, 2020 14.69 16.00 14.05 15.60
118 NASDAQ CRNC Thu, Mar 19, 2020 13.42 15.19 12.51 14.54
117 NASDAQ CRNC Wed, Mar 18, 2020 15.07 16.24 11.39 13.45
116 NASDAQ CRNC Tue, Mar 17, 2020 17.05 17.39 15.44 15.77
115 NASDAQ CRNC Mon, Mar 16, 2020 15.52 17.61 15.00 17.01
114 NASDAQ CRNC Fri, Mar 13, 2020 17.58 18.03 15.20 17.62
113 NASDAQ CRNC Thu, Mar 12, 2020 17.50 17.54 15.78 16.51
112 NASDAQ CRNC Wed, Mar 11, 2020 19.17 19.26 17.84 18.61
111 NASDAQ CRNC Tue, Mar 10, 2020 18.96 19.84 18.61 19.16
110 NASDAQ CRNC Mon, Mar 9, 2020 18.98 19.74 17.50 18.22
109 NASDAQ CRNC Fri, Mar 6, 2020 21.68 22.03 20.50 20.51
108 NASDAQ CRNC Thu, Mar 5, 2020 24.51 24.97 21.97 22.14
107 NASDAQ CRNC Wed, Mar 4, 2020 23.82 25.01 23.70 24.89
106 NASDAQ CRNC Tue, Mar 3, 2020 22.86 24.15 22.59 23.26
105 NASDAQ CRNC Mon, Mar 2, 2020 21.91 22.87 20.90 22.86
104 NASDAQ CRNC Fri, Feb 28, 2020 22.48 22.92 21.49 21.71
103 NASDAQ CRNC Thu, Feb 27, 2020 23.26 24.35 21.60 23.18
102 NASDAQ CRNC Wed, Feb 26, 2020 26.32 26.77 23.94 24.00
101 NASDAQ CRNC Tue, Feb 25, 2020 26.76 27.28 26.07 26.46
100 NASDAQ CRNC Mon, Feb 24, 2020 25.39 26.74 24.65 26.65
99 NASDAQ CRNC Fri, Feb 21, 2020 25.50 26.81 24.42 26.53
98 NASDAQ CRNC Thu, Feb 20, 2020 24.36 25.52 24.18 25.51
97 NASDAQ CRNC Wed, Feb 19, 2020 24.45 24.50 23.65 24.35
96 NASDAQ CRNC Tue, Feb 18, 2020 24.33 24.87 22.96 24.30
95 NASDAQ CRNC Fri, Feb 14, 2020 24.45 24.74 24.18 24.49
94 NASDAQ CRNC Thu, Feb 13, 2020 23.60 25.24 23.47 24.44
93 NASDAQ CRNC Wed, Feb 12, 2020 22.49 23.73 22.05 23.70
92 NASDAQ CRNC Tue, Feb 11, 2020 23.80 23.85 21.81 22.16
91 NASDAQ CRNC Mon, Feb 10, 2020 22.34 23.13 21.71 23.13
90 NASDAQ CRNC Fri, Feb 7, 2020 21.55 22.79 21.35 22.34
89 NASDAQ CRNC Thu, Feb 6, 2020 20.60 21.75 20.38 21.66
88 NASDAQ CRNC Wed, Feb 5, 2020 20.82 21.09 20.24 20.58
87 NASDAQ CRNC Tue, Feb 4, 2020 21.44 21.52 20.62 20.88
86 NASDAQ CRNC Mon, Feb 3, 2020 21.53 22.18 20.93 21.09
85 NASDAQ CRNC Fri, Jan 31, 2020 22.15 22.41 21.20 21.35
84 NASDAQ CRNC Thu, Jan 30, 2020 23.60 24.08 21.85 22.08
83 NASDAQ CRNC Wed, Jan 29, 2020 23.60 24.18 23.29 23.72
82 NASDAQ CRNC Tue, Jan 28, 2020 22.19 23.60 22.01 23.44
81 NASDAQ CRNC Mon, Jan 27, 2020 22.19 22.32 21.56 22.05
80 NASDAQ CRNC Fri, Jan 24, 2020 22.75 23.00 22.42 22.58
79 NASDAQ CRNC Thu, Jan 23, 2020 22.59 22.84 22.39 22.75
78 NASDAQ CRNC Wed, Jan 22, 2020 21.71 23.04 21.71 22.84
77 NASDAQ CRNC Tue, Jan 21, 2020 21.57 21.89 21.43 21.70
76 NASDAQ CRNC Fri, Jan 17, 2020 21.92 21.92 21.36 21.57
75 NASDAQ CRNC Thu, Jan 16, 2020 21.68 22.00 21.31 21.61
74 NASDAQ CRNC Wed, Jan 15, 2020 21.70 22.04 21.31 21.52
73 NASDAQ CRNC Tue, Jan 14, 2020 20.33 21.89 20.33 21.70
72 NASDAQ CRNC Mon, Jan 13, 2020 20.01 20.92 19.92 20.37
71 NASDAQ CRNC Fri, Jan 10, 2020 20.63 20.87 19.81 19.99
70 NASDAQ CRNC Thu, Jan 9, 2020 20.49 21.16 20.09 20.56
69 NASDAQ CRNC Wed, Jan 8, 2020 20.60 21.87 20.03 20.32
68 NASDAQ CRNC Tue, Jan 7, 2020 20.81 21.15 19.30 20.63
67 NASDAQ CRNC Mon, Jan 6, 2020 23.25 23.46 21.90 21.98
66 NASDAQ CRNC Fri, Jan 3, 2020 22.56 23.42 22.46 22.90
65 NASDAQ CRNC Thu, Jan 2, 2020 22.47 23.00 22.35 22.70
64 NASDAQ CRNC Tue, Dec 31, 2019 21.99 23.01 21.92 22.63
63 NASDAQ CRNC Mon, Dec 30, 2019 21.00 22.14 21.00 21.93
62 NASDAQ CRNC Fri, Dec 27, 2019 21.69 22.00 20.85 20.97
61 NASDAQ CRNC Thu, Dec 26, 2019 21.75 21.95 20.96 21.26
60 NASDAQ CRNC Tue, Dec 24, 2019 21.56 21.78 21.16 21.44
59 NASDAQ CRNC Mon, Dec 23, 2019 21.78 22.21 21.28 21.58
58 NASDAQ CRNC Fri, Dec 20, 2019 20.83 22.19 20.83 21.63
57 NASDAQ CRNC Thu, Dec 19, 2019 21.00 21.37 19.55 20.73
56 NASDAQ CRNC Wed, Dec 18, 2019 19.49 20.66 19.02 20.63
55 NASDAQ CRNC Tue, Dec 17, 2019 18.07 18.95 17.27 18.91
54 NASDAQ CRNC Mon, Dec 16, 2019 16.50 18.00 16.50 17.86
53 NASDAQ CRNC Fri, Dec 13, 2019 16.00 16.64 15.70 16.52
52 NASDAQ CRNC Thu, Dec 12, 2019 15.60 16.21 15.43 15.98
51 NASDAQ CRNC Wed, Dec 11, 2019 15.65 15.77 15.21 15.60
50 NASDAQ CRNC Tue, Dec 10, 2019 15.49 16.27 15.27 15.68
49 NASDAQ CRNC Mon, Dec 9, 2019 15.15 15.50 14.92 15.40
48 NASDAQ CRNC Fri, Dec 6, 2019 15.43 15.43 15.01 15.21
47 NASDAQ CRNC Thu, Dec 5, 2019 15.24 15.77 14.93 15.23
46 NASDAQ CRNC Wed, Dec 4, 2019 16.03 16.03 15.05 15.09
45 NASDAQ CRNC Tue, Dec 3, 2019 15.36 15.92 15.28 15.74
44 NASDAQ CRNC Mon, Dec 2, 2019 15.69 15.84 15.39 15.58
43 NASDAQ CRNC Fri, Nov 29, 2019 14.97 15.69 14.97 15.56
42 NASDAQ CRNC Wed, Nov 27, 2019 14.64 15.23 14.56 15.03
41 NASDAQ CRNC Tue, Nov 26, 2019 15.15 15.26 14.53 14.59
40 NASDAQ CRNC Mon, Nov 25, 2019 15.05 15.45 14.85 15.19
39 NASDAQ CRNC Fri, Nov 22, 2019 14.81 15.28 14.70 15.04
38 NASDAQ CRNC Thu, Nov 21, 2019 14.88 15.14 14.72 14.80
37 NASDAQ CRNC Wed, Nov 20, 2019 14.74 15.22 14.69 14.88
36 NASDAQ CRNC Tue, Nov 19, 2019 14.89 15.17 14.70 14.86
35 NASDAQ CRNC Mon, Nov 18, 2019 15.54 15.69 14.65 14.90
34 NASDAQ CRNC Fri, Nov 15, 2019 15.25 15.56 14.85 15.52
33 NASDAQ CRNC Thu, Nov 14, 2019 15.11 15.44 14.41 15.27
32 NASDAQ CRNC Wed, Nov 13, 2019 15.54 15.63 15.11 15.16
31 NASDAQ CRNC Tue, Nov 12, 2019 15.92 16.10 15.50 15.55
30 NASDAQ CRNC Mon, Nov 11, 2019 16.01 16.20 15.76 15.91
29 NASDAQ CRNC Fri, Nov 8, 2019 16.33 16.40 15.98 16.10
28 NASDAQ CRNC Thu, Nov 7, 2019 15.85 16.58 15.85 16.20
27 NASDAQ CRNC Wed, Nov 6, 2019 15.89 15.99 15.75 15.83
26 NASDAQ CRNC Tue, Nov 5, 2019 15.95 16.01 15.75 15.90
25 NASDAQ CRNC Mon, Nov 4, 2019 15.99 16.04 15.74 15.94
24 NASDAQ CRNC Fri, Nov 1, 2019 15.64 16.01 15.50 15.80
23 NASDAQ CRNC Thu, Oct 31, 2019 15.63 15.88 15.45 15.50
22 NASDAQ CRNC Wed, Oct 30, 2019 15.46 16.05 15.31 15.77
21 NASDAQ CRNC Tue, Oct 29, 2019 15.31 15.67 15.12 15.58
20 NASDAQ CRNC Mon, Oct 28, 2019 15.60 15.75 15.27 15.45
19 NASDAQ CRNC Fri, Oct 25, 2019 15.38 15.81 15.32 15.54
18 NASDAQ CRNC Thu, Oct 24, 2019 15.97 15.97 14.99 15.39
17 NASDAQ CRNC Wed, Oct 23, 2019 16.05 16.14 15.55 15.72
16 NASDAQ CRNC Tue, Oct 22, 2019 15.84 16.70 15.75 15.98
15 NASDAQ CRNC Mon, Oct 21, 2019 15.49 16.48 15.23 15.78
14 NASDAQ CRNC Fri, Oct 18, 2019 15.05 15.72 15.00 15.05
13 NASDAQ CRNC Thu, Oct 17, 2019 15.88 16.34 14.84 15.11
12 NASDAQ CRNC Wed, Oct 16, 2019 15.99 16.21 15.07 15.74
11 NASDAQ CRNC Tue, Oct 15, 2019 16.71 16.84 15.77 15.95
10 NASDAQ CRNC Mon, Oct 14, 2019 16.19 16.87 16.01 16.78
9 NASDAQ CRNC Fri, Oct 11, 2019 16.07 16.73 15.73 16.26
8 NASDAQ CRNC Thu, Oct 10, 2019 15.51 16.20 15.51 16.02
7 NASDAQ CRNC Wed, Oct 9, 2019 14.05 15.33 13.81 15.31
6 NASDAQ CRNC Tue, Oct 8, 2019 13.93 14.82 13.36 14.03
5 NASDAQ CRNC Mon, Oct 7, 2019 14.25 14.40 12.89 13.95
4 NASDAQ CRNC Fri, Oct 4, 2019 15.90 15.94 13.39 13.85
3 NASDAQ CRNC Thu, Oct 3, 2019 15.50 16.60 15.01 15.70
2 NASDAQ CRNC Wed, Oct 2, 2019 17.19 18.50 13.56 15.35
1 NASDAQ CRNC Tue, Oct 1, 2019 17.35 20.00 17.30 17.75
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024