Crystal Amber Historical Data - CRS

CRS Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 63.00 3.00 5.0% 60.00 63.00 60.00 25,721
Apr 06 2020 60.00 2.00 3.45% 58.00 60.00 58.00 1,644
Apr 03 2020 58.00 -0.50 -0.85% 57.00 58.00 57.00 30,000
Apr 02 2020 58.50 -0.50 -0.85% 57.25 58.50 57.25 29,777
Apr 01 2020 59.00 -2.50 -4.07% 59.00 59.00 59.00 30,000
Mar 31 2020 61.50 2.50 4.24% 57.25 61.50 57.25 347,159
Mar 30 2020 59.00 2.00 3.51% 57.00 59.00 54.00 177,637
Mar 27 2020 57.00 -2.00 -3.39% 59.00 59.00 57.00 1,358,042
Mar 26 2020 59.00 -2.00 -3.28% 59.00 59.00 59.00 50,150
Mar 25 2020 61.00 -2.50 -3.94% 62.50 65.00 61.00 290,456
Mar 24 2020 63.50 0.00 0.0% 63.50 63.50 63.50 4,824
Mar 23 2020 63.50 -2.50 -3.79% 66.00 66.00 63.50 59,225
Mar 20 2020 66.00 0.00 0.0% 66.00 66.00 66.00 33,547
Mar 19 2020 66.00 -2.00 -2.94% 65.00 66.00 65.00 103,000
Mar 18 2020 68.00 -2.00 -2.86% 66.00 69.00 66.00 105,000
Mar 17 2020 70.00 -1.00 -1.41% 71.00 71.00 67.50 83,471
Mar 16 2020 71.00 -15.50 -17.92% 84.50 84.50 71.00 46,792
Mar 13 2020 86.50 0.00 0.0% 86.50 86.50 86.50 0.00
Mar 12 2020 86.50 -9.50 -9.9% 89.00 89.00 86.50 1,794
Mar 11 2020 96.00 3.00 3.23% 94.00 96.00 94.00 0.00
Mar 10 2020 93.00 1.00 1.09% 92.00 93.00 90.00 4,663
Mar 09 2020 92.00 -10.00 -9.8% 94.50 94.50 92.00 33,584
Mar 06 2020 102.00 -3.00 -2.86% 104.00 104.00 101.50 38,800
Mar 05 2020 105.00 3.50 3.45% 101.50 105.00 101.50 38,189
Mar 04 2020 101.50 4.50 4.64% 97.00 101.50 96.00 44,402
Mar 03 2020 97.00 -0.50 -0.51% 97.00 97.00 97.00 175,542
Mar 02 2020 97.50 0.00 0.0% 97.50 97.50 97.00 1,367
Feb 28 2020 97.50 -4.00 -3.94% 100.50 100.50 97.50 33,590
Feb 27 2020 101.50 -0.50 -0.49% 101.50 101.50 101.00 26,071
Feb 26 2020 102.00 -2.00 -1.92% 102.50 104.00 102.00 39,687
Feb 25 2020 104.00 -1.50 -1.42% 105.50 106.00 104.00 212,214
Feb 24 2020 105.50 -1.00 -0.94% 106.50 106.50 105.50 15,069
Feb 21 2020 106.50 0.50 0.47% 107.00 109.00 106.50 227,917
Feb 20 2020 106.00 0.00 0.0% 106.00 109.00 106.00 105,371
Feb 19 2020 106.00 0.00 0.0% 108.00 110.00 106.00 85,916
Feb 18 2020 106.00 -5.00 -4.5% 111.00 111.00 106.00 263,081
Feb 17 2020 111.00 -3.00 -2.63% 113.00 113.00 111.00 204,080
Feb 14 2020 114.00 -0.50 -0.44% 114.50 114.50 112.50 19,691
Feb 13 2020 114.50 0.00 0.0% 114.50 114.50 114.00 150
Feb 12 2020 114.50 0.00 0.0% 114.50 114.50 114.50 19,181
Feb 11 2020 114.50 -1.00 -0.87% 115.50 115.50 114.50 3,100
Feb 10 2020 115.50 0.00 0.0% 115.50 115.50 115.50 298,553
Feb 07 2020 115.50 -0.50 -0.43% 116.00 116.50 115.50 171,459
Feb 06 2020 116.00 -0.50 -0.43% 116.50 117.50 116.00 74,362
Feb 05 2020 116.50 -0.50 -0.43% 117.00 118.50 116.50 8,250
Feb 04 2020 117.00 -1.00 -0.85% 117.50 118.50 117.00 1,280
Feb 03 2020 118.00 -0.50 -0.42% 118.50 118.50 117.50 60,819
Jan 31 2020 118.50 -2.50 -2.07% 121.00 121.00 118.50 46,193
Jan 30 2020 121.00 -1.00 -0.82% 122.00 122.00 121.00 48,500
Jan 29 2020 122.00 -1.00 -0.81% 123.00 123.50 122.00 15,301
Jan 28 2020 123.00 -1.00 -0.81% 123.50 124.00 123.00 96,178
Jan 27 2020 124.00 -4.50 -3.5% 128.50 129.50 124.00 16,710
Jan 24 2020 128.50 -2.50 -1.91% 131.00 131.50 128.50 74,221
Jan 23 2020 131.00 -2.50 -1.87% 133.50 134.50 131.00 17,503
Jan 22 2020 133.50 0.50 0.38% 134.50 134.50 133.50 66,567
Jan 21 2020 133.00 -1.50 -1.12% 134.50 135.00 133.00 19,539
Jan 20 2020 134.50 0.00 0.0% 134.50 134.50 134.50 25,721
Jan 17 2020 134.50 0.00 0.0% 134.50 134.50 134.50 216,377
Jan 16 2020 134.50 0.00 0.0% 134.50 134.50 134.50 15,785
Jan 15 2020 134.50 0.00 0.0% 134.50 134.50 134.50 15,586
Jan 14 2020 134.50 0.00 0.0% 134.50 135.00 134.50 2,491
Jan 13 2020 134.50 0.00 0.0% 134.50 135.00 134.50 20,374
Jan 10 2020 134.50 1.00 0.75% 133.50 134.50 133.50 31,597
Jan 09 2020 133.50 0.00 0.0% 133.50 134.50 133.50 30,446
Your Recent History
LSE
CRS
Crystal Am..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200408 01:03:00