Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Corsair Gaming Inc (NQ: CRSR )

6.710 +0.300 (+4.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	6.520	6.770	6.480	6.710	375,814	+0.29(+4.60%)
Oct 31, 2024	6.580	6.580	6.365	6.415	312,928	-0.18(-2.80%)
Oct 30, 2024	6.640	6.800	6.600	6.600	248,594	-0.14(-2.08%)
Oct 29, 2024	6.560	6.790	6.450	6.740	345,920	+0.11(+1.66%)
Oct 28, 2024	6.410	6.670	6.350	6.630	347,423	+0.33(+5.24%)
Oct 25, 2024	6.350	6.480	6.280	6.300	293,912	-0.02(-0.32%)
Oct 24, 2024	6.300	6.440	6.270	6.320	348,920	+0.02(+0.32%)
Oct 23, 2024	6.500	6.510	6.210	6.300	345,998	-0.25(-3.89%)
Oct 22, 2024	6.490	6.620	6.430	6.555	271,464	+0.02(+0.38%)
Oct 21, 2024	6.650	6.665	6.410	6.530	362,998	-0.14(-2.10%)
Oct 18, 2024	6.820	6.840	6.600	6.670	325,401	-0.08(-1.19%)
Oct 17, 2024	6.660	6.770	6.564	6.750	284,063	+0.09(+1.35%)
Oct 16, 2024	6.760	6.885	6.640	6.660	303,271	-0.06(-0.89%)
Oct 15, 2024	6.780	6.820	6.610	6.720	327,820	-0.09(-1.32%)
Oct 14, 2024	6.930	6.940	6.745	6.810	286,678	-0.13(-1.87%)
Oct 11, 2024	6.650	7.080	6.610	6.940	403,767	+0.25(+3.74%)
Oct 10, 2024	6.710	6.720	6.510	6.690	705,124	-0.13(-1.91%)
Oct 09, 2024	7.070	7.070	6.810	6.820	292,054	-0.26(-3.67%)
Oct 08, 2024	7.140	7.270	7.070	7.080	416,499	-0.07(-0.98%)
Oct 07, 2024	7.180	7.270	7.100	7.150	501,931	-0.06(-0.83%)
Oct 04, 2024	7.280	7.400	7.010	7.210	471,687	+0.11(+1.55%)
Oct 03, 2024	6.810	7.110	6.750	7.100	449,776	+0.18(+2.60%)
Oct 02, 2024	6.900	6.975	6.790	6.920	494,890	+0.16(+2.37%)
Oct 01, 2024	6.880	6.945	6.705	6.760	385,148	-0.20(-2.87%)
Sep 30, 2024	6.950	7.090	6.910	6.960	535,937	-0.06(-0.85%)
Sep 27, 2024	6.790	7.060	6.740	7.020	571,201	+0.35(+5.25%)
Sep 26, 2024	6.500	6.719	6.450	6.670	411,645	+0.30(+4.71%)
Sep 25, 2024	6.430	6.440	6.320	6.370	313,591	-0.11(-1.70%)
Sep 24, 2024	6.610	6.625	6.420	6.480	368,898	-0.03(-0.46%)
Sep 23, 2024	6.680	6.680	6.420	6.510	402,903	-0.15(-2.25%)
Sep 20, 2024	6.520	6.720	6.445	6.660	977,900	+0.13(+1.99%)
Sep 19, 2024	6.660	6.660	6.500	6.530	344,696	+0.13(+2.03%)
Sep 18, 2024	6.600	6.780	6.380	6.400	408,374	-0.17(-2.59%)
Sep 17, 2024	6.670	6.790	6.505	6.570	567,593	+0.05(+0.77%)
Sep 16, 2024	6.300	6.535	6.175	6.520	543,255	+0.24(+3.90%)
Sep 13, 2024	5.910	6.300	5.900	6.275	483,320	+0.45(+7.63%)
Sep 12, 2024	5.810	5.890	5.647	5.830	467,025	+0.02(+0.34%)
Sep 11, 2024	5.720	5.850	5.595	5.810	622,224	+0.10(+1.75%)
Sep 10, 2024	6.070	6.085	5.620	5.710	816,481	-0.36(-5.93%)
Sep 09, 2024	6.030	6.220	5.995	6.070	433,549	+0.04(+0.66%)
Sep 06, 2024	6.100	6.140	5.960	6.030	430,475	-0.08(-1.31%)
Sep 05, 2024	6.180	6.260	6.040	6.110	389,323	-0.07(-1.13%)
Sep 04, 2024	6.350	6.390	6.150	6.180	509,543	-0.24(-3.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Corsair Gaming Inc (NQ: CRSR )

Historical Prices