Crystal Amber Historical Data - CRS

CRS Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 13 2019 192.5 191 -1.5 -0.78% 190.5 193 39,142
Sep 12 2019 192.5 192.5 0.00 +0.00% 192.5 193 44,135
Sep 11 2019 192.5 192.5 0.00 +0.00% 192.5 193 49,797
Sep 10 2019 192.5 192.5 0.00 +0.00% 192.5 193 14,213
Sep 09 2019 192.5 192.5 0.00 +0.00% 192.5 193 24,166
Sep 06 2019 192.5 192.5 0.00 +0.00% 192.5 193 50,000
Sep 05 2019 192.5 192.5 0.00 +0.00% 192.5 193 1,578
Sep 04 2019 192.5 192.5 0.00 +0.00% 192.5 193 2,539
Sep 03 2019 192.5 192.5 0.00 +0.00% 192.5 193 34,400
Sep 02 2019 192.5 192.5 0.00 +0.00% 192.5 192.5 0
Sep 02 2019 192.5 192.5 0.00 +0.00% 192.5 192.5 300
Aug 30 2019 192.5 192.5 0.00 +0.00% 192.5 193 11,416
Aug 29 2019 192.5 192.5 0.00 +0.00% 192 193 0
Aug 28 2019 192.5 192.5 0.00 +0.00% 192.5 193 3,755
Aug 27 2019 192.5 192.5 0.00 +0.00% 192.5 193 743
Aug 26 2019 192.5 192.5 0.00 +0.00% 192.5 193 0
Aug 23 2019 192.5 192.5 0.00 +0.00% 192.5 193 3,158
Aug 22 2019 192.5 192.5 0.00 +0.00% 192.5 193 87,500
Aug 21 2019 192.5 192.5 0.00 +0.00% 192.5 193 792
Aug 20 2019 192.5 192.5 0.00 +0.00% 192.5 193 2,721
Aug 19 2019 192.5 192.5 -0.5 -0.26% 192.5 194 12,722
Aug 16 2019 193 193 0.00 +0.00% 193 194 1,096
Aug 15 2019 194.5 193 -1.5 -0.77% 193 194.5 30,540
Aug 14 2019 194.5 194.5 0.00 +0.00% 194 194.5 79,576
Aug 13 2019 194.5 194.5 0.00 +0.00% 194 194.5 16,686
Aug 12 2019 194.5 194.5 0.00 +0.00% 194 194.5 10,197
Aug 09 2019 195 194.5 -1.5 -0.77% 194 196 126,225
Aug 08 2019 196 196 0.00 +0.00% 196 196 90,309
Aug 07 2019 196 196 0.00 +0.00% 196 196 52,009
Aug 06 2019 196 196 0.00 +0.00% 196 196 12,266
Aug 05 2019 196 196 0.00 +0.00% 193.5 196 41,036
Aug 02 2019 196 196 0.00 +0.00% 196 196 2,650
Aug 01 2019 196 196 0.00 +0.00% 196 196 530,798
Jul 31 2019 196 196 1.00 +0.51% 196 196 2,058,752
Jul 30 2019 195 195 -2 -1.02% 195 196 20,738
Jul 29 2019 197 197 0.00 +0.00% 197 197 9,902
Jul 26 2019 197 197 0.00 +0.00% 196.5 197 6,988
Jul 25 2019 197 197 0.00 +0.00% 197 197 9,662
Jul 24 2019 197 197 0.00 +0.00% 197 197 434,708
Jul 23 2019 199 197 -2 -1.01% 197 199 27,016
Jul 22 2019 199 199 0.00 +0.00% 199 199 268,047
Jul 19 2019 198 199 1.00 +0.51% 198 199 834,351
Jul 18 2019 195 198 1.50 +0.76% 194 198 3,256,354
Jul 17 2019 196.5 196.5 -1 -0.51% 196.5 196.5 18,136,892
Jul 16 2019 197.5 197.5 0.00 +0.00% 196.5 197.5 10,012
Jul 15 2019 197.5 197.5 0.00 +0.00% 196.5 197.5 14,554
Jul 12 2019 196.5 197.5 1.00 +0.51% 196.5 197.5 29,737
Jul 11 2019 196.5 196.5 -0.5 -0.25% 196 196.5 2,966,011
Jul 10 2019 196.5 197 0.50 +0.25% 196 197 86,847
Jul 09 2019 197 196.5 -0.5 -0.25% 196.5 198 33,585
Jul 08 2019 197 197 0.00 +0.00% 197 198 89,550
Jul 05 2019 197 197 0.00 +0.00% 197 198 10,787
Jul 04 2019 201 197 -4 -1.99% 197 202 82,477
Jul 03 2019 201 201 0.00 +0.00% 201 202 5,770
Jul 02 2019 201 201 0.00 +0.00% 201 202 14,500
Jul 01 2019 205 201 -6 -2.9% 201 208 77,134
Jun 28 2019 209 207 -2 -0.96% 206 209 66,476
Jun 27 2019 209 209 0.00 +0.00% 206 209 2,900
Jun 26 2019 211 209 -2 -0.95% 208 211 8,748
Jun 25 2019 212 211 -1 -0.47% 210 212 13,173
Jun 24 2019 212 212 0.00 +0.00% 212 212 5,140
Jun 21 2019 213 212 -1 -0.47% 212 213 14,297
Jun 20 2019 213 213 0.00 +0.00% 212 213 9,856
Jun 19 2019 213 213 0.00 +0.00% 212 213 3,966
Jun 18 2019 213 213 0.00 +0.00% 212 213 0
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:20190916 04:01:44