Cerence Inc. Common Stockのデータ

Cerence Inc. Common Stockの基本情報

名前 Cerence Inc. Common Stock
ティッカー CRNC
国 United States
上場年 nan
セクター Technology

Cerence Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 139.0 121.52 136.27 124.95 1113300.0 124.95
2021-02-12 133.92 124.87 129.16 133.43 632500.0 133.43
2021-02-11 130.4 123.45 129.47 129.16 633300.0 129.16
2021-02-10 130.97 121.21 122.49 127.12 924200.0 127.12
2021-02-09 125.31 119.59 120.0 120.88 782000.0 120.88
2021-02-08 131.8 111.65 126.44 120.76 1904200.0 120.76
2021-02-05 125.72 118.23 118.91 125.67 791100.0 125.67
2021-02-04 119.23 114.88 117.27 118.69 712500.0 118.69
2021-02-03 120.0 115.14 118.18 116.16 748600.0 116.16
2021-02-02 118.73 113.0 118.23 117.94 458900.0 117.94
2021-02-01 117.71 113.38 114.36 115.85 368600.0 115.85
2021-01-29 120.45 111.63 117.09 111.91 709900.0 111.91
2021-01-28 121.12 114.0 114.86 117.79 730500.0 117.79
2021-01-27 120.0 111.5 114.72 113.98 832300.0 113.98
2021-01-26 120.72 116.52 119.4 119.0 661100.0 119.0
2021-01-25 129.09 116.22 126.36 119.17 677200.0 119.17
2021-01-22 125.14 118.0 118.23 124.71 416600.0 124.71
2021-01-21 121.53 115.76 120.0 121.35 576800.0 121.35
2021-01-20 124.7 117.06 121.23 118.73 506700.0 118.73
2021-01-19 126.12 114.47 124.4 119.05 782800.0 119.05
2021-01-15 120.86 113.81 114.46 120.25 1056400.0 120.25
2021-01-14 115.14 104.23 104.32 113.98 1135600.0 113.98
2021-01-13 107.47 101.12 107.47 101.53 590700.0 101.53
2021-01-12 106.75 100.28 101.52 104.8 692500.0 104.8
2021-01-11 101.27 95.23 99.02 98.64 1065300.0 98.64
2021-01-08 114.23 101.39 111.0 102.74 1016700.0 102.74
2021-01-07 113.89 105.91 107.19 112.48 575000.0 112.48
2021-01-06 105.14 101.05 104.01 104.09 586300.0 104.09
2021-01-05 106.51 100.4 100.8 104.91 405100.0 104.91
2021-01-04 102.6 96.78 101.46 101.78 686000.0 101.78
2020-12-31 104.07 100.19 102.11 100.48 413500.0 100.48
2020-12-30 105.11 100.19 100.85 102.39 347100.0 102.39
2020-12-29 104.98 96.64 103.8 100.53 500200.0 100.53
2020-12-28 108.03 101.11 108.03 103.66 435300.0 103.66
2020-12-24 110.16 104.85 109.6 105.06 298600.0 105.06
2020-12-23 113.5 107.75 113.1 108.15 799400.0 108.15
2020-12-22 109.11 103.41 105.46 109.08 734000.0 109.08
2020-12-21 102.39 95.0 102.33 102.23 874200.0 102.23
2020-12-18 102.5 99.1 101.28 101.02 946500.0 101.02
2020-12-17 103.08 94.58 95.75 102.5 1122300.0 102.5
2020-12-16 95.69 91.2 91.2 93.97 927100.0 93.97
2020-12-15 92.13 88.81 89.5 91.02 531100.0 91.02
2020-12-14 93.75 87.77 92.37 88.46 603600.0 88.46
2020-12-11 90.64 87.05 88.86 90.22 399800.0 90.22
2020-12-10 90.25 83.2 84.9 89.5 398500.0 89.5
2020-12-09 89.68 85.49 88.1 87.78 405700.0 87.78
2020-12-08 90.0 85.49 86.57 87.81 472000.0 87.81
2020-12-07 93.49 85.0 92.03 85.23 963500.0 85.23
2020-12-04 91.13 85.43 86.17 90.53 789100.0 90.53
2020-12-03 87.08 83.3 83.75 86.05 613600.0 86.05
2020-12-02 90.0 81.73 89.35 82.5 1002000.0 82.5
2020-12-01 94.92 88.0 94.11 91.74 1208200.0 91.74
2020-11-30 94.61 87.29 94.61 90.75 800300.0 90.75
2020-11-27 92.27 85.51 85.88 90.6 430800.0 90.6
2020-11-25 87.39 82.76 86.28 86.61 461200.0 86.61
2020-11-24 88.28 82.95 84.0 86.72 624800.0 86.72
2020-11-23 86.08 80.21 85.93 83.07 761800.0 83.07
2020-11-20 84.4 78.0 78.69 84.07 1664600.0 84.07
2020-11-19 77.96 71.0 71.35 77.52 1330900.0 77.52
2020-11-18 75.62 70.06 71.8 70.65 1259300.0 70.65
2020-11-17 72.5 67.5 72.07 69.91 1110500.0 69.91
2020-11-16 79.84 70.8 74.79 72.53 1397500.0 72.53
2020-11-13 65.97 63.21 64.67 65.97 481900.0 65.97
2020-11-12 65.77 63.47 65.08 64.0 323700.0 64.0
2020-11-11 64.96 61.67 63.99 64.82 363900.0 64.82
2020-11-10 64.23 59.36 62.67 63.09 886800.0 63.09
2020-11-09 67.74 62.92 66.29 62.96 350000.0 62.96
2020-11-06 64.48 60.83 62.02 63.82 335500.0 63.82
2020-11-05 64.03 62.47 62.47 62.8 285700.0 62.8
2020-11-04 62.19 58.17 60.33 61.32 380200.0 61.32
2020-11-03 59.45 55.57 57.08 59.0 364700.0 59.0
2020-11-02 57.7 54.54 55.7 55.99 409900.0 55.99
2020-10-30 59.93 54.01 59.04 54.58 644000.0 54.58
2020-10-29 62.58 57.69 58.91 59.49 612600.0 59.49
2020-10-28 61.36 57.0 60.34 57.94 738100.0 57.94
2020-10-27 66.39 62.68 65.96 63.35 368400.0 63.35
2020-10-26 66.64 63.42 64.99 65.16 566500.0 65.16
2020-10-23 66.39 63.16 63.9 65.2 1219300.0 65.2
2020-10-22 62.78 58.85 59.28 62.1 645600.0 62.1
2020-10-21 60.2 57.92 58.25 58.91 455200.0 58.91
2020-10-20 58.76 57.46 57.72 57.82 369200.0 57.82
2020-10-19 58.97 57.11 57.23 57.57 481500.0 57.57
2020-10-16 57.95 54.7 54.7 56.75 657600.0 56.75
2020-10-15 53.9 51.22 52.33 53.28 534000.0 53.28
2020-10-14 57.42 54.83 56.32 55.35 403400.0 55.35
2020-10-13 56.71 54.61 56.18 55.69 495600.0 55.69
2020-10-12 56.51 54.44 54.45 56.27 542800.0 56.27
2020-10-09 54.47 52.45 52.85 53.76 382700.0 53.76
2020-10-08 54.0 51.01 53.2 52.1 536400.0 52.1
2020-10-07 53.7 50.0 50.0 52.84 722200.0 52.84
2020-10-06 50.84 48.51 50.25 49.31 511600.0 49.31
2020-10-05 51.23 49.07 49.25 50.0 561600.0 50.0
2020-10-02 50.48 47.71 48.0 48.45 533700.0 48.45
2020-10-01 50.45 49.2 49.5 49.74 613400.0 49.74
2020-09-30 51.91 48.85 51.31 48.87 670300.0 48.87
2020-09-29 52.18 50.09 51.35 51.52 534600.0 51.52
2020-09-28 52.8 49.35 49.39 51.6 687100.0 51.6
2020-09-25 49.29 47.17 47.38 48.05 760800.0 48.05
2020-09-24 49.44 46.26 48.11 47.05 856300.0 47.05
2020-09-23 52.43 48.71 51.14 48.82 776000.0 48.82
2020-09-22 54.66 50.54 54.66 50.95 1075000.0 50.95
2020-09-21 54.8 51.72 53.31 54.38 650700.0 54.38
2020-09-18 58.18 53.81 58.1 54.68 1058400.0 54.68
2020-09-17 59.8 53.52 59.5 56.99 1409300.0 56.99
2020-09-16 62.44 56.81 58.24 61.6 1383800.0 61.6
2020-09-15 59.0 54.25 54.25 57.91 683500.0 57.91
2020-09-14 54.39 51.8 52.43 54.05 371800.0 54.05
2020-09-11 54.0 50.7 53.91 51.52 413600.0 51.52
2020-09-10 54.69 52.32 52.63 53.17 380600.0 53.17
2020-09-09 52.44 50.1 51.44 52.12 1025900.0 52.12
2020-09-08 51.75 47.08 47.99 50.25 546600.0 50.25
2020-09-04 52.4 45.86 50.87 49.83 734000.0 49.83
2020-09-03 52.83 48.62 52.5 51.61 1101400.0 51.61
2020-09-02 57.0 52.6 56.21 53.65 651800.0 53.65
2020-09-01 56.68 52.87 52.88 55.7 1062800.0 55.7
2020-08-31 54.46 51.97 54.44 53.2 395000.0 53.2
2020-08-28 54.08 52.25 52.25 54.07 454400.0 54.07
2020-08-27 52.47 50.31 52.0 51.57 420300.0 51.57
2020-08-26 53.99 51.41 53.5 52.21 332200.0 52.21
2020-08-25 53.98 52.02 53.18 53.68 392700.0 53.68
2020-08-24 56.13 52.31 56.13 53.5 490600.0 53.5
2020-08-21 55.74 54.08 55.34 55.39 499300.0 55.39
2020-08-20 56.8 54.19 56.79 55.33 488200.0 55.33
2020-08-19 57.4 53.64 56.0 54.19 507000.0 54.19
2020-08-18 58.47 55.17 57.32 56.06 916600.0 56.06
2020-08-17 57.3 52.48 52.91 56.7 869500.0 56.7
2020-08-14 53.72 51.78 52.55 52.96 256700.0 52.96
2020-08-13 55.19 52.5 53.31 52.8 807700.0 52.8
2020-08-12 54.04 49.22 49.22 53.17 693700.0 53.17
2020-08-11 50.65 47.31 49.15 48.69 824200.0 48.69
2020-08-10 51.56 48.75 50.67 49.87 472100.0 49.87
2020-08-07 53.68 49.3 52.39 50.33 712900.0 50.33
2020-08-06 54.72 50.21 54.72 52.7 977500.0 52.7
2020-08-05 55.69 52.71 54.0 54.42 1924000.0 54.42
2020-08-04 52.58 44.51 45.07 50.52 3257400.0 50.52
2020-08-03 41.79 39.88 40.0 41.48 975000.0 41.48
2020-07-31 41.5 38.06 40.62 39.66 960700.0 39.66
2020-07-30 40.45 37.93 39.02 40.18 557400.0 40.18
2020-07-29 40.49 38.46 40.13 39.82 469900.0 39.82
2020-07-28 40.56 39.0 39.6 39.62 399400.0 39.62
2020-07-27 39.85 37.89 38.04 39.62 489000.0 39.62
2020-07-24 39.22 36.33 39.08 37.84 686800.0 37.84
2020-07-23 42.77 39.2 39.84 39.7 782600.0 39.7
2020-07-22 40.69 39.35 39.89 40.24 368300.0 40.24
2020-07-21 41.3 39.92 40.37 40.34 743500.0 40.34
2020-07-20 40.12 38.0 38.07 39.96 702200.0 39.96
2020-07-17 38.33 36.3 36.31 37.63 597200.0 37.63
2020-07-16 37.28 35.42 37.1 36.27 421200.0 36.27
2020-07-15 37.67 35.9 36.6 37.38 692100.0 37.38
2020-07-14 36.47 34.23 34.73 36.21 726200.0 36.21
2020-07-13 39.9 34.68 39.48 34.73 1385200.0 34.73
2020-07-10 40.13 37.7 39.89 38.82 934000.0 38.82
2020-07-09 41.75 39.91 40.69 40.42 918700.0 40.42
2020-07-08 42.08 40.27 41.1 40.66 926300.0 40.66
2020-07-07 42.39 39.43 42.39 41.03 1088300.0 41.03
2020-07-06 43.87 41.38 42.63 42.56 4083100.0 42.56
2020-07-02 42.79 41.11 41.68 41.68 1020100.0 41.68
2020-07-01 42.91 41.07 41.78 41.76 999500.0 41.76
2020-06-30 41.61 38.47 38.64 40.84 1430100.0 40.84
2020-06-29 40.25 37.69 38.61 38.67 1355100.0 38.67
2020-06-26 42.03 38.16 41.75 38.59 4878600.0 38.59
2020-06-25 43.34 41.83 42.58 42.19 1264200.0 42.19
2020-06-24 43.33 40.34 42.53 42.59 1001300.0 42.59
2020-06-23 43.68 41.64 43.36 41.84 1684000.0 41.84
2020-06-22 45.35 41.95 44.36 42.16 1359400.0 42.16
2020-06-19 44.98 42.63 44.31 44.4 1551200.0 44.4
2020-06-18 44.11 41.2 41.56 43.33 1483400.0 43.33
2020-06-17 42.19 40.16 41.01 41.58 679600.0 41.58
2020-06-16 42.9 38.58 42.82 40.57 950500.0 40.57
2020-06-15 42.27 35.3 36.06 40.78 1256600.0 40.78
2020-06-12 40.97 36.15 40.32 36.86 1067600.0 36.86
2020-06-11 39.84 36.83 39.09 38.73 1147200.0 38.73
2020-06-10 44.07 39.28 43.77 41.05 1219200.0 41.05
2020-06-09 43.95 39.25 40.99 42.46 1450100.0 42.46
2020-06-08 41.69 38.0 38.94 41.42 1863200.0 41.42
2020-06-05 40.06 34.64 40.0 35.69 1484800.0 35.69
2020-06-04 40.08 37.91 39.29 39.25 2057000.0 39.25
2020-06-03 39.0 37.11 37.49 38.01 1646100.0 38.01
2020-06-02 36.65 34.52 34.74 36.02 1532300.0 36.02
2020-06-01 35.46 30.35 30.41 35.01 1514100.0 35.01
2020-05-29 30.56 27.15 27.31 29.91 3050500.0 29.91
2020-05-28 31.35 27.64 31.0 27.72 2909400.0 27.72
2020-05-27 33.19 32.01 32.71 33.06 911300.0 33.06
2020-05-26 33.99 31.07 33.54 32.5 1009100.0 32.5
2020-05-22 34.48 32.06 32.33 33.2 990200.0 33.2
2020-05-21 33.08 30.36 30.55 32.06 829000.0 32.06
2020-05-20 31.74 26.89 27.51 30.28 1293500.0 30.28
2020-05-19 28.58 26.75 26.8 26.79 1178500.0 26.79
2020-05-18 27.75 25.76 26.6 26.62 640100.0 26.62
2020-05-15 26.5 24.44 24.44 25.7 640400.0 25.7
2020-05-14 25.36 22.78 23.13 24.76 485600.0 24.76
2020-05-13 24.63 22.29 24.56 23.58 423800.0 23.58
2020-05-12 25.86 23.6 24.49 24.74 594200.0 24.74
2020-05-11 24.33 21.78 22.29 23.85 790200.0 23.85
2020-05-08 22.37 21.1 21.8 22.15 761500.0 22.15
2020-05-07 22.72 20.51 21.4 21.83 744100.0 21.83
2020-05-06 20.92 19.47 20.78 19.47 364400.0 19.47
2020-05-05 21.64 19.81 21.31 20.06 333100.0 20.06
2020-05-04 21.08 20.01 20.49 20.88 306000.0 20.88
2020-05-01 20.77 19.76 20.58 20.67 631700.0 20.67
2020-04-30 22.13 20.57 21.75 21.16 385500.0 21.16
2020-04-29 23.16 20.76 20.93 22.7 539200.0 22.7
2020-04-28 21.46 19.76 21.45 20.48 312500.0 20.48
2020-04-27 21.24 19.11 19.62 21.11 226300.0 21.11
2020-04-24 19.41 17.81 18.2 19.29 223700.0 19.29
2020-04-23 19.31 18.03 18.39 18.1 343900.0 18.1
2020-04-22 19.53 17.93 19.46 18.3 263000.0 18.3
2020-04-21 20.14 18.23 19.78 19.05 375500.0 19.05
2020-04-20 21.3 19.74 19.75 20.3 413800.0 20.3
2020-04-17 20.6 19.39 19.68 20.38 813900.0 20.38
2020-04-16 20.4 19.03 20.21 19.24 850100.0 19.24
2020-04-15 20.7 19.54 20.08 20.32 642100.0 20.32
2020-04-14 22.08 19.66 19.92 21.11 977400.0 21.11
2020-04-13 19.91 18.46 19.0 19.63 664500.0 19.63
2020-04-09 19.84 18.53 19.37 18.99 971400.0 18.99
2020-04-08 19.07 17.59 18.17 18.78 671400.0 18.78
2020-04-07 19.41 17.36 18.52 18.04 623200.0 18.04
2020-04-06 18.79 16.32 16.55 18.33 677400.0 18.33
2020-04-03 18.19 15.4 18.0 15.99 3173000.0 15.99
2020-04-02 19.73 16.91 18.71 18.05 1312100.0 18.05
2020-04-01 19.22 14.31 14.49 18.58 2106300.0 18.58
2020-03-31 19.1 15.4 18.31 15.4 1645500.0 15.4
2020-03-30 18.66 16.82 17.51 18.27 559500.0 18.27
2020-03-27 18.2 16.88 17.92 17.51 345100.0 17.51
2020-03-26 18.54 16.03 16.68 18.53 357700.0 18.53
2020-03-25 18.28 15.38 17.05 16.38 448100.0 16.38
2020-03-24 17.29 14.76 15.5 17.12 314000.0 17.12
2020-03-23 15.6 13.87 15.36 14.21 474300.0 14.21
2020-03-20 16.0 14.05 14.69 15.6 605900.0 15.6
2020-03-19 15.19 12.51 13.42 14.54 555100.0 14.54
2020-03-18 16.24 11.39 15.07 13.45 725700.0 13.45
2020-03-17 17.39 15.44 17.05 15.77 582100.0 15.77
2020-03-16 17.61 15.0 15.52 17.01 518100.0 17.01
2020-03-13 18.03 15.2 17.58 17.62 617500.0 17.62
2020-03-12 17.54 15.78 17.5 16.51 959400.0 16.51
2020-03-11 19.25 17.84 19.17 18.61 597700.0 18.61
2020-03-10 19.84 18.61 18.96 19.16 700000.0 19.16
2020-03-09 19.74 17.5 18.98 18.22 794000.0 18.22
2020-03-06 22.03 20.5 21.68 20.51 628400.0 20.51
2020-03-05 24.97 21.97 24.51 22.14 617400.0 22.14
2020-03-04 25.01 23.7 23.82 24.89 461600.0 24.89
2020-03-03 24.15 22.59 22.86 23.26 306100.0 23.26
2020-03-02 22.87 20.9 21.91 22.86 428300.0 22.86
2020-02-28 22.92 21.49 22.48 21.71 593700.0 21.71
2020-02-27 24.35 21.6 23.26 23.18 812100.0 23.18
2020-02-26 26.77 23.94 26.32 24.0 1066000.0 24.0
2020-02-25 27.28 26.07 26.76 26.46 623600.0 26.46
2020-02-24 26.74 24.65 25.39 26.65 769400.0 26.65
2020-02-21 26.81 24.42 25.5 26.53 670600.0 26.53
2020-02-20 25.52 24.18 24.36 25.51 641800.0 25.51
2020-02-19 24.5 23.65 24.45 24.35 637700.0 24.35
2020-02-18 24.87 22.96 24.33 24.3 715600.0 24.3