CRESCENT FINL BANC Stock Price History | Historical CRFN Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	4.180	4.190	4.130	4.150	0	-0.02(-0.48%)
May 20, 2013	4.150	4.180	4.140	4.170	0	-0.02(-0.48%)
May 17, 2013	4.180	4.200	4.160	4.190	0	+0.01(+0.24%)
May 16, 2013	4.240	4.240	4.040	4.180	37,648	-0.06(-1.42%)
May 15, 2013	4.170	4.250	4.130	4.240	0	+0.05(+1.19%)
May 13, 2013	4.150	4.200	4.140	4.190	0	+0.02(+0.48%)
May 10, 2013	4.170	4.190	4.140	4.170	0	+0.00(+0.00%)
May 09, 2013	4.200	4.200	4.150	4.170	0	-0.02(-0.48%)
May 08, 2013	4.140	4.200	4.130	4.190	0	+0.04(+0.96%)
May 07, 2013	4.160	4.160	4.130	4.150	0	-0.01(-0.24%)
May 06, 2013	4.130	4.160	4.100	4.160	0	+0.04(+0.97%)
May 03, 2013	4.160	4.160	4.100	4.120	0	-0.03(-0.72%)
May 02, 2013	4.200	4.200	4.110	4.150	0	-0.03(-0.72%)
May 01, 2013	4.150	4.190	4.070	4.180	0	+0.05(+1.21%)
Apr 30, 2013	4.160	4.210	4.080	4.130	0	-0.06(-1.43%)
Apr 29, 2013	4.200	4.210	4.120	4.190	25,557	+0.00(+0.00%)
Apr 26, 2013	4.140	4.200	4.140	4.190	20,298	+0.03(+0.72%)
Apr 25, 2013	4.200	4.200	4.140	4.160	9,604	-0.04(-0.95%)
Apr 24, 2013	4.190	4.200	4.140	4.200	0	+0.00(+0.00%)
Apr 23, 2013	4.130	4.200	4.110	4.200	246,495	+0.07(+1.69%)
Apr 22, 2013	4.130	4.130	4.110	4.130	28,678	-0.03(-0.72%)
Apr 19, 2013	4.100	4.160	4.100	4.160	10,126	+0.05(+1.22%)
Apr 18, 2013	4.120	4.130	4.100	4.110	21,318	-0.01(-0.24%)
Apr 17, 2013	4.150	4.160	4.100	4.120	52,168	-0.01(-0.24%)
Apr 16, 2013	4.130	4.150	4.100	4.130	23,153	+0.02(+0.49%)
Apr 15, 2013	4.050	4.140	4.050	4.110	47,589	+0.00(+0.00%)
Apr 12, 2013	4.100	4.130	4.050	4.110	30,850	-0.01(-0.24%)
Apr 11, 2013	4.120	4.130	4.100	4.120	105,557	+0.00(+0.00%)
Apr 10, 2013	4.040	4.120	4.040	4.120	83,695	+0.07(+1.73%)
Apr 09, 2013	4.080	4.080	4.028	4.050	33,378	-0.02(-0.49%)
Apr 08, 2013	4.060	4.070	4.040	4.070	45,416	+0.02(+0.49%)
Apr 05, 2013	4.060	4.060	3.930	4.050	75,517	+0.07(+1.76%)
Apr 04, 2013	3.900	3.980	3.880	3.980	32,532	+0.10(+2.58%)
Apr 03, 2013	4.000	4.000	3.860	3.880	64,712	-0.06(-1.52%)
Apr 02, 2013	4.040	4.050	3.940	3.940	29,191	+0.03(+0.77%)
Apr 01, 2013	3.840	4.000	3.770	3.910	38,544	-0.03(-0.76%)
Mar 28, 2013	4.260	4.270	3.910	3.940	19,059	-0.27(-6.41%)
Mar 27, 2013	4.220	4.270	4.200	4.210	1,823	-0.06(-1.41%)
Mar 26, 2013	4.300	4.300	4.200	4.270	4,800	-0.02(-0.47%)
Mar 25, 2013	4.250	4.300	4.210	4.290	8,850	+0.03(+0.70%)
Mar 22, 2013	4.230	4.270	4.220	4.260	5,859	+0.00(+0.00%)
Mar 21, 2013	4.200	4.260	4.200	4.260	1,388	-0.01(-0.23%)
Mar 20, 2013	4.240	4.290	4.200	4.270	8,494	+0.06(+1.43%)
Mar 19, 2013	4.290	4.366	4.210	4.210	3,516	-0.02(-0.47%)
Mar 18, 2013	4.340	4.380	4.230	4.230	2,431	-0.06(-1.40%)
Mar 15, 2013	4.400	4.400	4.260	4.290	13,991	+0.05(+1.18%)
Mar 14, 2013	4.250	4.360	4.220	4.240	10,029	-0.04(-0.93%)
Mar 13, 2013	4.340	4.340	4.230	4.280	3,528	-0.04(-0.93%)
Mar 12, 2013	4.310	4.400	4.210	4.320	4,208	+0.06(+1.41%)
Mar 11, 2013	4.220	4.260	4.220	4.260	2,809	+0.03(+0.71%)
Mar 08, 2013	4.370	4.370	4.230	4.230	1,997	+0.00(+0.00%)
Mar 07, 2013	4.180	4.266	4.180	4.230	4,540	+0.05(+1.20%)
Mar 06, 2013	4.200	4.200	4.180	4.180	405	-0.02(-0.48%)
Mar 05, 2013	4.230	4.270	4.190	4.200	1,169	-0.01(-0.24%)
Mar 04, 2013	4.210	4.210	4.210	4.210	228	+0.02(+0.48%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates