Corsair Gaming Inc. Common Stockのデータ

Corsair Gaming Inc. Common Stockの基本情報

名前 Corsair Gaming Inc. Common Stock
ティッカー CRSR
国 United States
上場年 2020.0
セクター Technology

Corsair Gaming Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.25 39.5 43.68 40.04 3934100.0 40.04
2021-02-12 44.36 42.22 42.5 43.05 2901900.0 43.05
2021-02-11 42.75 40.18 42.52 42.25 3144800.0 42.25
2021-02-10 44.5 41.7 43.1 42.67 3689400.0 42.67
2021-02-09 48.29 41.24 47.0 44.7 7721500.0 44.7
2021-02-08 48.3 45.0 46.55 45.99 4384400.0 45.99
2021-02-05 46.16 42.58 45.99 45.23 3058900.0 45.23
2021-02-04 46.7 43.71 44.19 44.98 4119400.0 44.98
2021-02-03 43.3 39.35 39.38 42.84 5463200.0 42.84
2021-02-02 39.26 37.12 38.2 38.29 3476800.0 38.29
2021-02-01 39.7 36.05 38.82 37.27 3920200.0 37.27
2021-01-29 40.45 36.66 38.31 37.78 3552500.0 37.78
2021-01-28 42.95 37.01 42.0 38.18 5962300.0 38.18
2021-01-27 49.6 36.36 37.17 40.99 14549800.0 40.99
2021-01-26 40.9 38.09 40.4 38.43 4770900.0 38.43
2021-01-25 41.99 35.51 40.99 39.26 7863000.0 39.26
2021-01-22 38.9 35.3 35.3 38.38 10203300.0 38.38
2021-01-21 36.9 35.5 36.68 36.73 3443200.0 36.73
2021-01-20 37.39 35.25 37.08 36.0 3819900.0 36.0
2021-01-19 39.5 36.4 39.19 37.73 2641900.0 37.73
2021-01-15 40.2 37.26 39.62 38.13 2496600.0 38.13
2021-01-14 43.28 40.07 42.38 40.3 1991800.0 40.3
2021-01-13 44.6 41.07 42.06 42.2 3073400.0 42.2
2021-01-12 42.42 38.71 40.25 41.99 2848800.0 41.99
2021-01-11 42.2 37.21 38.0 39.19 3475400.0 39.19
2021-01-08 40.41 37.21 39.55 38.31 1866600.0 38.31
2021-01-07 40.0 37.73 38.59 39.43 1851300.0 39.43
2021-01-06 38.8 35.13 36.08 37.89 3230500.0 37.89
2021-01-05 36.35 34.2 34.2 35.9 1422600.0 35.9
2021-01-04 37.0 33.75 37.0 34.75 2041600.0 34.75
2020-12-31 37.7 35.86 36.86 36.22 1255500.0 36.22
2020-12-30 37.15 35.19 36.06 36.89 1742300.0 36.89
2020-12-29 39.53 35.51 39.52 35.52 3808700.0 35.52
2020-12-28 40.4 37.21 37.99 38.96 3740100.0 38.96
2020-12-24 39.24 36.11 39.2 36.35 1810700.0 36.35
2020-12-23 41.7 38.5 41.0 38.83 2180500.0 38.83
2020-12-22 44.05 38.75 42.38 40.95 4373000.0 40.95
2020-12-21 41.84 37.56 37.56 41.6 3834400.0 41.6
2020-12-18 40.44 37.87 39.8 38.7 5324900.0 38.7
2020-12-17 39.87 37.21 37.64 39.76 3161500.0 39.76
2020-12-16 37.47 35.09 35.28 37.47 2367800.0 37.47
2020-12-15 36.75 34.84 36.74 35.16 1571900.0 35.16
2020-12-14 36.29 34.09 34.15 35.91 2452700.0 35.91
2020-12-11 34.8 32.6 34.51 33.26 2082000.0 33.26
2020-12-10 35.4 33.7 34.05 34.87 1523600.0 34.87
2020-12-09 38.18 34.41 37.28 35.5 2548200.0 35.5
2020-12-08 39.28 36.5 37.77 37.1 2487100.0 37.1
2020-12-07 38.38 35.62 35.62 37.67 2589200.0 37.67
2020-12-04 36.25 34.21 36.09 35.68 3080800.0 35.68
2020-12-03 36.98 34.29 34.91 36.3 3375000.0 36.3
2020-12-02 37.4 33.33 36.84 34.6 7975700.0 34.6
2020-12-01 42.65 38.6 38.61 40.23 5419700.0 40.23
2020-11-30 40.44 34.58 40.09 37.98 8156600.0 37.98
2020-11-27 44.7 38.5 43.41 38.77 5483600.0 38.77
2020-11-25 50.18 41.55 49.42 42.8 8352400.0 42.8
2020-11-24 51.37 46.15 46.27 51.26 3999600.0 51.26
2020-11-23 45.69 41.0 41.0 45.32 3546300.0 45.32
2020-11-20 40.9 37.59 37.65 40.33 2788000.0 40.33
2020-11-19 38.98 35.33 35.49 37.9 3674600.0 37.9
2020-11-18 36.87 32.55 32.7 35.09 3065500.0 35.09
2020-11-17 32.8 30.05 30.39 32.1 1868000.0 32.1
2020-11-16 31.2 28.8 29.15 30.26 2294200.0 30.26
2020-11-13 29.36 27.68 28.16 29.18 1219800.0 29.18
2020-11-12 29.09 27.53 28.71 28.35 1261500.0 28.35
2020-11-11 29.5 27.84 27.99 29.14 1953800.0 29.14
2020-11-10 28.25 23.59 26.66 27.99 3161600.0 27.99
2020-11-09 28.0 24.9 27.83 26.32 2186300.0 26.32
2020-11-06 27.97 26.58 27.47 27.08 1318600.0 27.08
2020-11-05 28.74 26.23 27.5 27.78 2018900.0 27.78
2020-11-04 27.43 25.1 25.1 26.58 3828400.0 26.58
2020-11-03 25.5 24.1 24.71 24.99 3147300.0 24.99
2020-11-02 24.6 22.42 23.78 22.97 1691300.0 22.97
2020-10-30 25.14 22.39 24.8 24.04 2507000.0 24.04
2020-10-29 25.75 24.38 25.2 24.8 1660100.0 24.8
2020-10-28 26.6 24.79 25.79 25.08 3035700.0 25.08
2020-10-27 26.45 25.11 26.22 25.79 2524500.0 25.79
2020-10-26 25.35 24.13 24.67 24.48 1942900.0 24.48
2020-10-23 25.48 24.31 24.46 24.67 2201900.0 24.67
2020-10-22 26.43 23.96 25.91 24.02 3446400.0 24.02
2020-10-21 26.15 24.16 25.45 24.64 4177000.0 24.64
2020-10-20 23.94 21.91 22.57 22.97 9009900.0 22.97
2020-10-19 21.27 19.6 20.68 20.06 4007000.0 20.06
2020-10-16 19.83 18.59 18.59 19.2 1611300.0 19.2
2020-10-15 19.34 18.31 18.33 18.41 992600.0 18.41
2020-10-14 19.39 18.35 18.6 18.79 1203300.0 18.79
2020-10-13 19.87 18.51 18.59 18.56 1760500.0 18.56
2020-10-12 19.5 18.2 18.21 18.57 1196500.0 18.57
2020-10-09 19.27 18.0 18.85 18.11 862300.0 18.11
2020-10-08 19.59 18.25 19.49 18.37 902000.0 18.37
2020-10-07 19.4 18.42 18.66 19.11 1206000.0 19.11
2020-10-06 21.12 18.0 20.98 18.29 2242900.0 18.29
2020-10-05 21.5 19.8 21.34 20.03 1076400.0 20.03
2020-10-02 21.39 19.41 21.0 20.9 1801300.0 20.9
2020-10-01 22.5 20.7 21.75 20.95 2580600.0 20.95
2020-09-30 21.19 19.58 19.58 20.1 2181000.0 20.1
2020-09-29 20.09 18.6 18.88 18.78 2071000.0 18.78
2020-09-28 18.6 17.45 17.45 18.47 1289900.0 18.47
2020-09-25 18.33 15.77 15.83 17.25 4579800.0 17.25
2020-09-24 15.64 14.1 14.18 15.58 2554800.0 15.58
2020-09-23 16.75 14.09 15.12 14.25 12759300.0 14.25