Crescent Acquisition Corp Class A Common Stockのデータ

Crescent Acquisition Corp Class A Common Stockの基本情報

名前 Crescent Acquisition Corp Class A Common Stock
ティッカー CRSA
国 United States
上場年 2019.0
セクター Consumer Services

Crescent Acquisition Corp Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.25 10.18 10.18 10.22 166700.0 10.22
2021-02-12 10.19 10.13 10.16 10.16 1424700.0 10.16
2021-02-11 10.18 10.14 10.15 10.18 531600.0 10.18
2021-02-10 10.24 10.13 10.2 10.14 798300.0 10.14
2021-02-09 10.35 10.14 10.32 10.17 711100.0 10.17
2021-02-08 10.41 10.27 10.41 10.29 584200.0 10.29
2021-02-05 10.45 10.34 10.42 10.35 559900.0 10.35
2021-02-04 10.51 10.32 10.35 10.4 1391100.0 10.4
2021-02-03 10.4 10.21 10.4 10.35 487800.0 10.35
2021-02-02 10.51 10.35 10.43 10.37 805400.0 10.37
2021-02-01 10.54 10.38 10.4 10.38 790800.0 10.38
2021-01-29 10.55 10.3 10.38 10.4 569300.0 10.4
2021-01-28 10.48 10.25 10.37 10.4 202700.0 10.4
2021-01-27 10.49 10.12 10.45 10.38 1654600.0 10.38
2021-01-26 10.7 10.37 10.7 10.6 850300.0 10.6
2021-01-25 10.74 10.46 10.64 10.7 837000.0 10.7
2021-01-22 10.78 10.56 10.66 10.7 618400.0 10.7
2021-01-21 10.9 10.45 10.58 10.72 1002800.0 10.72
2021-01-20 10.73 10.5 10.73 10.68 1128900.0 10.68
2021-01-19 11.0 10.61 10.85 10.77 1557000.0 10.77
2021-01-15 11.43 10.73 11.14 10.79 3469100.0 10.79
2021-01-14 11.38 10.83 10.83 11.33 15836200.0 11.33
2021-01-13 10.58 10.39 10.52 10.4 173200.0 10.4
2021-01-12 10.55 10.42 10.42 10.42 35400.0 10.42
2021-01-11 10.55 10.4 10.55 10.42 40600.0 10.42
2021-01-08 10.79 10.39 10.41 10.55 277200.0 10.55
2021-01-07 10.5 10.42 10.45 10.45 49400.0 10.45
2021-01-06 10.52 10.36 10.36 10.42 44800.0 10.42
2021-01-05 10.68 10.49 10.68 10.5 151200.0 10.5
2021-01-04 10.63 10.37 10.38 10.55 431000.0 10.55
2020-12-31 10.64 10.45 10.48 10.45 97600.0 10.45
2020-12-30 10.59 10.45 10.51 10.48 86400.0 10.48
2020-12-29 10.57 10.39 10.46 10.43 73900.0 10.43
2020-12-28 10.61 10.37 10.5 10.5 296800.0 10.5
2020-12-24 10.6 10.45 10.58 10.5 106200.0 10.5
2020-12-23 10.67 10.42 10.6 10.61 189600.0 10.61
2020-12-22 10.61 10.39 10.5 10.56 305600.0 10.56
2020-12-21 10.49 10.32 10.4 10.41 60500.0 10.41
2020-12-18 10.45 10.26 10.31 10.4 143000.0 10.4
2020-12-17 10.36 10.28 10.28 10.31 37600.0 10.31
2020-12-16 10.37 10.27 10.35 10.3 8200.0 10.3
2020-12-15 10.44 10.23 10.28 10.23 14200.0 10.23
2020-12-14 10.43 10.28 10.28 10.38 12600.0 10.38
2020-12-11 10.44 10.31 10.31 10.38 256300.0 10.38
2020-12-10 10.35 10.26 10.26 10.35 238100.0 10.35
2020-12-09 10.3 10.25 10.27 10.28 28200.0 10.28
2020-12-08 10.38 10.22 10.38 10.27 132800.0 10.27
2020-12-07 10.3 10.23 10.26 10.25 78500.0 10.25
2020-12-04 10.3 10.21 10.25 10.25 55300.0 10.25
2020-12-03 10.29 10.25 10.26 10.25 66500.0 10.25
2020-12-02 10.35 10.21 10.21 10.26 328700.0 10.26
2020-12-01 10.29 10.2 10.2 10.25 27300.0 10.25
2020-11-30 10.24 10.2 10.24 10.22 18700.0 10.22
2020-11-27 10.28 10.19 10.22 10.19 73300.0 10.19
2020-11-25 10.16 10.15 10.15 10.15 10000.0 10.15
2020-11-24 10.17 10.12 10.13 10.15 52800.0 10.15
2020-11-23 10.14 10.1 10.1 10.1 23800.0 10.1
2020-11-20 10.12 10.11 10.12 10.11 700.0 10.11
2020-11-19 10.11 10.06 10.08 10.11 254600.0 10.11
2020-11-18 10.09 10.06 10.06 10.09 3100.0 10.09
2020-11-17 10.08 10.06 10.08 10.06 1700.0 10.06
2020-11-16 10.08 10.03 10.06 10.08 4300.0 10.08
2020-11-13 10.1 10.04 10.04 10.04 10200.0 10.04
2020-11-12 10.05 10.05 10.05 10.05 700.0 10.05
2020-11-11 10.1 10.03 10.03 10.1 3700.0 10.1
2020-11-10 10.08 10.06 10.06 10.06 600.0 10.06
2020-11-09 10.04 10.0 10.03 10.03 57900.0 10.03
2020-11-06 10.07 10.05 10.07 10.05 700.0 10.05
2020-11-05 10.11 10.07 10.11 10.1 41600.0 10.1
2020-11-04 10.07 10.02 10.02 10.07 122300.0 10.07
2020-11-03 10.06 10.02 10.02 10.03 27200.0 10.03
2020-11-02 10.11 10.02 10.02 10.02 34600.0 10.02
2020-10-30 10.05 10.0 10.0 10.02 43100.0 10.02
2020-10-29 10.04 9.91 9.91 10.01 545800.0 10.01
2020-10-28 10.04 10.0 10.03 10.0 131700.0 10.0
2020-10-27 10.15 10.02 10.15 10.02 5900.0 10.02
2020-10-26 10.08 10.04 10.05 10.04 226200.0 10.04
2020-10-23 10.1 10.05 10.05 10.1 233600.0 10.1
2020-10-22 10.05 10.01 10.01 10.05 359900.0 10.05
2020-10-21 10.08 10.05 10.08 10.05 9100.0 10.05
2020-10-20 10.14 10.05 10.07 10.05 16200.0 10.05
2020-10-19 10.09 10.04 10.04 10.06 5100.0 10.06
2020-10-16 10.09 10.03 10.03 10.06 5300.0 10.06
2020-10-15 10.06 10.04 10.06 10.05 3400.0 10.05
2020-10-14 10.07 10.03 10.03 10.06 8700.0 10.06
2020-10-13 10.09 10.03 10.05 10.05 140100.0 10.05
2020-10-12 10.13 10.01 10.01 10.08 41900.0 10.08
2020-10-09 10.1 10.01 10.01 10.05 94200.0 10.05
2020-10-08 10.05 9.44 9.97 10.02 40400.0 10.02
2020-10-07 10.1 9.98 9.99 10.03 172500.0 10.03
2020-10-06 10.15 10.04 10.08 10.04 214600.0 10.04
2020-10-05 10.1 10.05 10.07 10.08 54700.0 10.08
2020-10-02 10.08 10.04 10.04 10.07 141200.0 10.07
2020-10-01 10.09 10.04 10.09 10.04 193800.0 10.04
2020-09-30 10.08 10.04 10.07 10.04 157400.0 10.04
2020-09-29 10.1 10.04 10.04 10.09 605800.0 10.09
2020-09-28 10.1 10.05 10.09 10.07 178800.0 10.07
2020-09-25 10.1 10.0 10.08 10.06 99800.0 10.06
2020-09-24 10.09 10.04 10.09 10.07 16800.0 10.07
2020-09-23 10.1 10.0 10.1 10.04 629800.0 10.04
2020-09-22 10.11 10.01 10.11 10.04 488600.0 10.04
2020-09-21 10.08 10.06 10.06 10.06 90200.0 10.06
2020-09-18 10.1 10.06 10.1 10.06 21500.0 10.06
2020-09-17 10.1 10.06 10.1 10.09 18200.0 10.09
2020-09-16 10.12 10.06 10.06 10.1 44300.0 10.1
2020-09-15 10.1 10.06 10.1 10.08 133300.0 10.08
2020-09-14 10.14 10.06 10.14 10.1 50100.0 10.1
2020-09-11 10.15 10.07 10.15 10.1 618100.0 10.1
2020-09-10 10.15 10.07 10.13 10.12 721400.0 10.12
2020-09-09 10.15 10.12 10.15 10.12 42000.0 10.12
2020-09-08 10.15 10.12 10.15 10.14 102900.0 10.14
2020-09-04 10.15 10.11 10.15 10.13 82500.0 10.13
2020-09-03 10.15 10.1 10.15 10.1 47300.0 10.1
2020-09-02 10.12 10.09 10.1 10.1 37600.0 10.1
2020-09-01 10.12 10.06 10.1 10.1 405100.0 10.1
2020-08-31 10.13 10.06 10.13 10.1 135900.0 10.1
2020-08-28 10.08 10.06 10.06 10.06 17500.0 10.06
2020-08-27 10.11 10.05 10.05 10.06 18200.0 10.06
2020-08-26 10.05 10.05 10.05 10.05 2300.0 10.05
2020-08-25 10.08 10.02 10.05 10.05 64700.0 10.05
2020-08-24 10.08 10.05 10.06 10.06 7600.0 10.06
2020-08-21 10.08 10.05 10.07 10.05 26100.0 10.05
2020-08-20 10.09 10.04 10.05 10.06 557200.0 10.06
2020-08-19 10.1 10.05 10.1 10.05 402100.0 10.05
2020-08-18 10.07 10.03 10.03 10.05 187200.0 10.05
2020-08-17 10.13 10.04 10.13 10.04 1013900.0 10.04
2020-08-14 10.15 10.05 10.05 10.05 683900.0 10.05
2020-08-13 10.1 10.06 10.1 10.06 3700.0 10.06
2020-08-12 10.14 10.06 10.08 10.06 50400.0 10.06
2020-08-11 10.1 10.06 10.08 10.08 63500.0 10.08
2020-08-10 10.11 10.04 10.1 10.11 96900.0 10.11
2020-08-07 10.15 10.04 10.04 10.08 21500.0 10.08
2020-08-06 10.14 10.07 10.14 10.1 230300.0 10.1
2020-08-05 10.18 10.1 10.18 10.11 6500.0 10.11
2020-08-04 10.2 10.12 10.16 10.14 385400.0 10.14
2020-08-03 10.22 10.12 10.15 10.16 158800.0 10.16
2020-07-31 10.19 10.12 10.12 10.15 46900.0 10.15
2020-07-30 10.25 10.12 10.25 10.2 1399500.0 10.2
2020-07-29 10.32 10.2 10.2 10.23 40100.0 10.23
2020-07-28 10.31 10.18 10.28 10.23 996400.0 10.23
2020-07-27 10.28 10.21 10.28 10.21 53300.0 10.21
2020-07-24 10.29 10.22 10.29 10.29 111500.0 10.29
2020-07-23 10.31 10.23 10.31 10.23 404900.0 10.23
2020-07-22 10.34 10.25 10.31 10.25 213600.0 10.25
2020-07-21 10.31 10.25 10.31 10.31 28900.0 10.31
2020-07-20 10.37 10.23 10.3 10.23 29100.0 10.23
2020-07-17 10.38 10.23 10.38 10.28 44000.0 10.28
2020-07-16 10.37 10.24 10.26 10.3 163300.0 10.3
2020-07-15 10.38 10.23 10.25 10.28 49900.0 10.28
2020-07-14 10.26 10.22 10.22 10.23 159500.0 10.23
2020-07-13 10.29 10.22 10.24 10.24 212700.0 10.24
2020-07-10 10.3 10.22 10.25 10.23 95800.0 10.23
2020-07-09 10.31 10.22 10.22 10.22 154600.0 10.22
2020-07-08 10.31 10.25 10.3 10.26 199400.0 10.26
2020-07-07 10.35 10.26 10.3 10.31 442000.0 10.31
2020-07-06 10.4 10.28 10.4 10.33 165200.0 10.33
2020-07-02 10.53 10.26 10.33 10.39 307200.0 10.39
2020-07-01 10.59 10.31 10.5 10.31 228300.0 10.31
2020-06-30 10.6 10.42 10.53 10.46 158300.0 10.46
2020-06-29 10.65 10.42 10.6 10.42 360300.0 10.42
2020-06-26 10.63 10.42 10.63 10.56 523700.0 10.56
2020-06-25 10.7 10.37 10.67 10.57 544400.0 10.57
2020-06-24 12.0 10.5 11.85 10.54 2991300.0 10.54
2020-06-23 11.99 11.05 11.65 11.37 572600.0 11.37
2020-06-22 13.11 10.15 10.22 11.96 2358100.0 11.96
2020-06-19 10.21 10.15 10.15 10.16 78800.0 10.16
2020-06-18 10.15 10.1 10.12 10.1 51700.0 10.1
2020-06-17 10.1 10.07 10.08 10.07 10500.0 10.07
2020-06-16 10.1 10.04 10.05 10.1 65200.0 10.1
2020-06-15 10.09 10.07 10.09 10.08 1200.0 10.08
2020-06-12 10.02 10.0 10.02 10.01 1300.0 10.01
2020-06-11 10.05 10.05 10.05 10.05 600.0 10.05
2020-06-10 10.08 9.99 10.05 9.99 9800.0 9.99
2020-06-09 10.0 10.0 10.0 10.0 2200.0 10.0
2020-06-08 9.98 9.97 9.97 9.98 600.0 9.98
2020-06-05 9.99 9.99 9.99 9.99 1000.0 9.99
2020-06-04 10.0 9.97 10.0 10.0 48100.0 10.0
2020-06-03 10.0 9.97 9.99 10.0 47000.0 10.0
2020-06-02 9.97 9.97 9.97 9.97 700.0 9.97
2020-06-01 9.94 9.94 9.94 9.94 70800.0 9.94
2020-05-29 9.94 9.94 9.94 9.94 300.0 9.94
2020-05-28 9.94 9.94 9.94 9.94 300.0 9.94
2020-05-27 9.98 9.93 9.95 9.96 166800.0 9.96
2020-05-26 9.94 9.93 9.94 9.94 14200.0 9.94
2020-05-22 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-21 9.94 9.94 9.94 9.94 800.0 9.94
2020-05-20 9.93 9.93 9.93 9.93 0.0 9.93
2020-05-19 9.95 9.92 9.95 9.93 21400.0 9.93
2020-05-18 9.95 9.95 9.95 9.95 100.0 9.95
2020-05-15 10.41 9.9 10.41 9.95 33400.0 9.95
2020-05-14 9.94 9.92 9.92 9.94 102000.0 9.94
2020-05-13 9.94 9.91 9.91 9.92 102300.0 9.92
2020-05-12 9.94 9.94 9.94 9.94 100.0 9.94
2020-05-11 9.95 9.92 9.94 9.92 46700.0 9.92
2020-05-08 9.91 9.91 9.91 9.91 1200.0 9.91
2020-05-07 9.99 9.92 9.95 9.95 667700.0 9.95
2020-05-06 9.95 9.95 9.95 9.95 10200.0 9.95
2020-05-05 9.97 9.89 9.94 9.95 61600.0 9.95
2020-05-04 9.95 9.94 9.95 9.94 730000.0 9.94
2020-05-01 9.95 9.95 9.95 9.95 0.0 9.95
2020-04-30 9.95 9.95 9.95 9.95 0.0 9.95
2020-04-29 9.95 9.95 9.95 9.95 1200.0 9.95
2020-04-28 9.96 9.95 9.96 9.95 1600.0 9.95
2020-04-27 9.98 9.96 9.97 9.96 76100.0 9.96
2020-04-24 9.97 9.96 9.97 9.96 67700.0 9.96
2020-04-23 9.95 9.94 9.95 9.95 157700.0 9.95
2020-04-22 9.93 9.92 9.93 9.92 22900.0 9.92
2020-04-21 9.97 9.97 9.97 9.97 1000.0 9.97
2020-04-20 9.96 9.96 9.96 9.96 2400.0 9.96
2020-04-17 9.97 9.9 9.9 9.97 26700.0 9.97
2020-04-16 9.94 9.94 9.94 9.94 0.0 9.94
2020-04-15 9.94 9.94 9.94 9.94 0.0 9.94
2020-04-14 9.95 9.92 9.94 9.94 21300.0 9.94
2020-04-13 9.9 9.88 9.9 9.88 1000.0 9.88
2020-04-09 10.03 9.94 10.03 10.0 1900.0 10.0
2020-04-08 9.9 9.9 9.9 9.9 400.0 9.9
2020-04-07 9.82 9.82 9.82 9.82 0.0 9.82
2020-04-06 9.85 9.82 9.85 9.82 28400.0 9.82
2020-04-03 9.94 9.9 9.94 9.93 21300.0 9.93
2020-04-02 9.9 9.86 9.86 9.9 3600.0 9.9
2020-04-01 9.86 9.83 9.86 9.83 102700.0 9.83
2020-03-31 9.89 9.85 9.89 9.85 11000.0 9.85
2020-03-30 9.86 9.85 9.85 9.86 500.0 9.86
2020-03-27 9.9 9.9 9.9 9.9 0.0 9.9
2020-03-26 9.9 9.8 9.81 9.9 101000.0 9.9
2020-03-25 9.97 9.67 9.67 9.81 404800.0 9.81
2020-03-24 9.7 9.63 9.63 9.67 12100.0 9.67
2020-03-23 9.6 9.6 9.6 9.6 0.0 9.6
2020-03-20 9.6 9.6 9.6 9.6 155000.0 9.6
2020-03-19 9.51 9.51 9.51 9.51 200.0 9.51
2020-03-18 9.6 9.1 9.58 9.59 763000.0 9.59
2020-03-17 9.7 9.55 9.55 9.69 1601600.0 9.69
2020-03-16 9.85 9.5 9.7 9.55 792200.0 9.55
2020-03-13 9.93 9.85 9.9 9.85 1001200.0 9.85
2020-03-12 9.92 9.7 9.9 9.9 261100.0 9.9
2020-03-11 10.05 9.95 10.05 9.97 510900.0 9.97
2020-03-10 10.06 10.02 10.02 10.02 350600.0 10.02
2020-03-09 10.01 10.0 10.0 10.01 2900.0 10.01
2020-03-06 10.05 10.05 10.05 10.05 0.0 10.05
2020-03-05 10.05 10.05 10.05 10.05 0.0 10.05
2020-03-04 10.05 10.05 10.05 10.05 700.0 10.05
2020-03-03 10.08 10.05 10.06 10.05 900.0 10.05
2020-03-02 10.08 10.05 10.07 10.05 108900.0 10.05
2020-02-28 10.15 10.07 10.12 10.12 105300.0 10.12
2020-02-27 10.17 10.08 10.17 10.08 11200.0 10.08
2020-02-26 10.17 10.17 10.17 10.17 0.0 10.17
2020-02-25 10.17 10.17 10.17 10.17 4200.0 10.17
2020-02-24 10.17 10.16 10.16 10.16 600.0 10.16
2020-02-21 10.15 10.15 10.15 10.15 9200.0 10.15
2020-02-20 10.15 10.15 10.15 10.15 1400.0 10.15
2020-02-19 10.15 10.15 10.15 10.15 1700.0 10.15
2020-02-18 10.14 10.12 10.14 10.13 18300.0 10.13