Corsair Gaming Inc NASDAQ:CRSR Historical Prices

Below are the 865 trading days of historical prices for CRSR.

# Exchange Symbol Date Open High Low Close
865 NASDAQ CRSR Fri, Mar 1, 2024 13.05 13.18 12.78 13.05
864 NASDAQ CRSR Thu, Feb 29, 2024 13.00 13.15 12.79 12.95
863 NASDAQ CRSR Wed, Feb 28, 2024 12.91 13.06 12.77 12.79
862 NASDAQ CRSR Tue, Feb 27, 2024 12.98 13.31 12.86 13.04
861 NASDAQ CRSR Mon, Feb 26, 2024 12.87 12.97 12.70 12.87
860 NASDAQ CRSR Fri, Feb 23, 2024 13.06 13.09 12.80 12.85
859 NASDAQ CRSR Thu, Feb 22, 2024 13.50 13.53 13.05 13.07
858 NASDAQ CRSR Wed, Feb 21, 2024 13.44 13.50 13.16 13.40
857 NASDAQ CRSR Tue, Feb 20, 2024 13.37 13.54 13.09 13.53
856 NASDAQ CRSR Fri, Feb 16, 2024 13.77 13.83 13.49 13.54
855 NASDAQ CRSR Thu, Feb 15, 2024 13.52 14.13 13.52 13.93
854 NASDAQ CRSR Wed, Feb 14, 2024 12.45 13.90 12.22 13.74
853 NASDAQ CRSR Tue, Feb 13, 2024 13.12 13.20 12.50 12.82
852 NASDAQ CRSR Mon, Feb 12, 2024 13.20 13.60 13.20 13.53
851 NASDAQ CRSR Fri, Feb 9, 2024 13.09 13.26 12.97 13.24
850 NASDAQ CRSR Thu, Feb 8, 2024 12.80 13.15 12.76 12.99
849 NASDAQ CRSR Wed, Feb 7, 2024 12.76 12.89 12.69 12.81
848 NASDAQ CRSR Tue, Feb 6, 2024 12.39 12.85 12.39 12.76
847 NASDAQ CRSR Mon, Feb 5, 2024 12.55 12.61 12.26 12.41
846 NASDAQ CRSR Fri, Feb 2, 2024 12.68 12.79 12.54 12.70
845 NASDAQ CRSR Thu, Feb 1, 2024 12.79 12.95 12.61 12.85
844 NASDAQ CRSR Wed, Jan 31, 2024 13.05 13.14 12.72 12.73
843 NASDAQ CRSR Tue, Jan 30, 2024 13.31 13.39 13.07 13.07
842 NASDAQ CRSR Mon, Jan 29, 2024 13.40 13.44 13.27 13.41
841 NASDAQ CRSR Fri, Jan 26, 2024 13.67 13.83 13.45 13.46
840 NASDAQ CRSR Thu, Jan 25, 2024 13.73 13.79 13.55 13.62
839 NASDAQ CRSR Wed, Jan 24, 2024 13.87 13.88 13.55 13.55
838 NASDAQ CRSR Tue, Jan 23, 2024 13.85 14.10 13.70 13.72
837 NASDAQ CRSR Mon, Jan 22, 2024 13.53 13.97 13.53 13.76
836 NASDAQ CRSR Fri, Jan 19, 2024 13.31 13.51 13.12 13.51
835 NASDAQ CRSR Thu, Jan 18, 2024 13.15 13.26 12.97 13.24
834 NASDAQ CRSR Wed, Jan 17, 2024 13.06 13.11 12.79 12.97
833 NASDAQ CRSR Tue, Jan 16, 2024 13.39 13.48 13.20 13.29
832 NASDAQ CRSR Fri, Jan 12, 2024 13.94 13.94 13.49 13.56
831 NASDAQ CRSR Thu, Jan 11, 2024 13.77 13.81 13.49 13.77
830 NASDAQ CRSR Wed, Jan 10, 2024 13.46 13.83 13.45 13.79
829 NASDAQ CRSR Tue, Jan 9, 2024 13.76 13.81 13.40 13.42
828 NASDAQ CRSR Mon, Jan 8, 2024 13.61 14.01 13.55 13.98
827 NASDAQ CRSR Fri, Jan 5, 2024 13.45 13.74 13.45 13.59
826 NASDAQ CRSR Thu, Jan 4, 2024 13.46 13.61 13.22 13.57
825 NASDAQ CRSR Wed, Jan 3, 2024 13.70 13.70 13.45 13.48
824 NASDAQ CRSR Tue, Jan 2, 2024 14.02 14.04 13.67 13.84
823 NASDAQ CRSR Fri, Dec 29, 2023 14.34 14.45 14.07 14.10
822 NASDAQ CRSR Thu, Dec 28, 2023 14.30 14.38 14.17 14.38
821 NASDAQ CRSR Wed, Dec 27, 2023 14.52 14.59 14.30 14.34
820 NASDAQ CRSR Tue, Dec 26, 2023 14.40 14.66 14.35 14.52
819 NASDAQ CRSR Fri, Dec 22, 2023 14.55 14.71 14.29 14.37
818 NASDAQ CRSR Thu, Dec 21, 2023 14.41 14.56 14.16 14.55
817 NASDAQ CRSR Wed, Dec 20, 2023 14.72 14.80 14.24 14.24
816 NASDAQ CRSR Tue, Dec 19, 2023 14.88 14.99 14.63 14.79
815 NASDAQ CRSR Mon, Dec 18, 2023 14.58 14.86 14.39 14.80
814 NASDAQ CRSR Fri, Dec 15, 2023 14.88 15.07 14.62 14.63
813 NASDAQ CRSR Thu, Dec 14, 2023 14.53 14.87 14.51 14.80
812 NASDAQ CRSR Wed, Dec 13, 2023 14.06 14.40 13.65 14.34
811 NASDAQ CRSR Tue, Dec 12, 2023 13.98 14.31 13.89 14.11
810 NASDAQ CRSR Mon, Dec 11, 2023 13.70 13.96 13.59 13.95
809 NASDAQ CRSR Fri, Dec 8, 2023 13.36 13.92 13.31 13.73
808 NASDAQ CRSR Thu, Dec 7, 2023 12.78 13.29 12.78 13.28
807 NASDAQ CRSR Wed, Dec 6, 2023 12.96 13.20 12.85 12.85
806 NASDAQ CRSR Tue, Dec 5, 2023 13.00 13.05 12.77 12.91
805 NASDAQ CRSR Mon, Dec 4, 2023 12.95 13.18 12.86 13.08
804 NASDAQ CRSR Fri, Dec 1, 2023 12.80 13.14 12.65 13.10
803 NASDAQ CRSR Thu, Nov 30, 2023 12.63 12.92 12.53 12.91
802 NASDAQ CRSR Wed, Nov 29, 2023 12.59 12.97 12.57 12.62
801 NASDAQ CRSR Tue, Nov 28, 2023 12.65 12.78 12.51 12.52
800 NASDAQ CRSR Mon, Nov 27, 2023 12.65 12.78 12.50 12.70
799 NASDAQ CRSR Fri, Nov 24, 2023 12.49 12.74 12.40 12.74
798 NASDAQ CRSR Wed, Nov 22, 2023 12.57 12.86 12.54 12.56
797 NASDAQ CRSR Tue, Nov 21, 2023 12.99 12.99 12.45 12.51
796 NASDAQ CRSR Mon, Nov 20, 2023 13.08 13.30 13.08 13.13
795 NASDAQ CRSR Fri, Nov 17, 2023 12.98 13.09 12.84 13.07
794 NASDAQ CRSR Thu, Nov 16, 2023 13.04 13.08 12.70 12.97
793 NASDAQ CRSR Wed, Nov 15, 2023 13.18 13.41 13.01 13.13
792 NASDAQ CRSR Tue, Nov 14, 2023 12.48 13.12 12.48 13.12
791 NASDAQ CRSR Mon, Nov 13, 2023 12.17 12.29 12.03 12.22
790 NASDAQ CRSR Fri, Nov 10, 2023 12.23 12.44 12.05 12.29
789 NASDAQ CRSR Thu, Nov 9, 2023 12.20 12.42 12.05 12.12
788 NASDAQ CRSR Wed, Nov 8, 2023 12.37 12.37 11.45 12.10
787 NASDAQ CRSR Tue, Nov 7, 2023 12.94 13.10 12.50 12.74
786 NASDAQ CRSR Mon, Nov 6, 2023 13.07 13.16 12.80 12.95
785 NASDAQ CRSR Fri, Nov 3, 2023 12.63 13.29 12.63 13.10
784 NASDAQ CRSR Thu, Nov 2, 2023 12.64 12.85 12.41 12.50
783 NASDAQ CRSR Wed, Nov 1, 2023 12.74 12.74 12.34 12.55
782 NASDAQ CRSR Tue, Oct 31, 2023 12.67 12.86 12.62 12.79
781 NASDAQ CRSR Mon, Oct 30, 2023 12.78 12.95 12.62 12.72
780 NASDAQ CRSR Fri, Oct 27, 2023 12.88 13.02 12.67 12.71
779 NASDAQ CRSR Thu, Oct 26, 2023 13.09 13.16 12.76 12.83
778 NASDAQ CRSR Wed, Oct 25, 2023 13.22 13.42 13.09 13.11
777 NASDAQ CRSR Tue, Oct 24, 2023 12.92 13.43 12.85 13.37
776 NASDAQ CRSR Mon, Oct 23, 2023 12.95 12.98 12.64 12.65
775 NASDAQ CRSR Fri, Oct 20, 2023 13.06 13.20 12.95 12.98
774 NASDAQ CRSR Thu, Oct 19, 2023 13.29 13.38 13.03 13.08
773 NASDAQ CRSR Wed, Oct 18, 2023 13.48 13.51 13.31 13.33
772 NASDAQ CRSR Tue, Oct 17, 2023 13.32 13.76 13.20 13.60
771 NASDAQ CRSR Mon, Oct 16, 2023 13.55 13.61 13.28 13.47
770 NASDAQ CRSR Fri, Oct 13, 2023 13.72 13.90 13.42 13.53
769 NASDAQ CRSR Thu, Oct 12, 2023 13.90 14.08 13.57 13.73
768 NASDAQ CRSR Wed, Oct 11, 2023 14.00 14.23 13.93 13.94
767 NASDAQ CRSR Tue, Oct 10, 2023 14.07 14.39 13.95 13.99
766 NASDAQ CRSR Mon, Oct 9, 2023 14.10 14.17 13.88 14.02
765 NASDAQ CRSR Fri, Oct 6, 2023 14.06 14.32 13.99 14.23
764 NASDAQ CRSR Thu, Oct 5, 2023 14.29 14.40 14.09 14.15
763 NASDAQ CRSR Wed, Oct 4, 2023 14.09 14.36 14.04 14.29
762 NASDAQ CRSR Tue, Oct 3, 2023 14.16 14.28 14.00 14.09
761 NASDAQ CRSR Mon, Oct 2, 2023 14.50 14.64 14.16 14.28
760 NASDAQ CRSR Fri, Sep 29, 2023 14.59 14.74 14.46 14.53
759 NASDAQ CRSR Thu, Sep 28, 2023 14.37 14.60 14.28 14.47
758 NASDAQ CRSR Wed, Sep 27, 2023 14.42 14.62 14.23 14.37
757 NASDAQ CRSR Tue, Sep 26, 2023 14.47 14.50 14.28 14.31
756 NASDAQ CRSR Mon, Sep 25, 2023 14.45 14.72 14.18 14.62
755 NASDAQ CRSR Fri, Sep 22, 2023 14.73 14.87 14.52 14.59
754 NASDAQ CRSR Thu, Sep 21, 2023 14.75 14.79 14.53 14.69
753 NASDAQ CRSR Wed, Sep 20, 2023 14.99 15.20 14.82 14.92
752 NASDAQ CRSR Tue, Sep 19, 2023 14.85 14.99 14.71 14.90
751 NASDAQ CRSR Mon, Sep 18, 2023 15.14 15.14 14.79 14.92
750 NASDAQ CRSR Fri, Sep 15, 2023 15.11 15.22 14.90 15.20
749 NASDAQ CRSR Thu, Sep 14, 2023 15.11 15.26 14.95 15.11
748 NASDAQ CRSR Wed, Sep 13, 2023 15.30 15.30 14.96 15.03
747 NASDAQ CRSR Tue, Sep 12, 2023 15.37 15.56 15.25 15.29
746 NASDAQ CRSR Mon, Sep 11, 2023 15.46 15.46 15.46 15.46
745 NASDAQ CRSR Fri, Sep 8, 2023 15.42 15.51 15.14 15.22
744 NASDAQ CRSR Thu, Sep 7, 2023 15.45 15.45 15.06 15.39
743 NASDAQ CRSR Wed, Sep 6, 2023 15.74 15.76 15.39 15.69
742 NASDAQ CRSR Tue, Sep 5, 2023 15.80 16.06 15.73 15.76
741 NASDAQ CRSR Fri, Sep 1, 2023 15.84 16.04 15.75 15.96
740 NASDAQ CRSR Thu, Aug 31, 2023 15.24 15.75 15.24 15.72
739 NASDAQ CRSR Wed, Aug 30, 2023 14.98 15.32 14.93 15.21
738 NASDAQ CRSR Tue, Aug 29, 2023 14.76 15.11 14.56 15.05
737 NASDAQ CRSR Mon, Aug 28, 2023 14.77 14.94 14.76 14.86
736 NASDAQ CRSR Fri, Aug 25, 2023 14.60 14.87 14.58 14.71
735 NASDAQ CRSR Thu, Aug 24, 2023 14.98 15.01 14.62 14.63
734 NASDAQ CRSR Wed, Aug 23, 2023 14.95 15.04 14.78 14.96
733 NASDAQ CRSR Tue, Aug 22, 2023 15.10 15.12 14.84 14.92
732 NASDAQ CRSR Mon, Aug 21, 2023 15.00 15.16 14.97 15.00
731 NASDAQ CRSR Fri, Aug 18, 2023 14.64 15.07 14.58 15.00
730 NASDAQ CRSR Thu, Aug 17, 2023 15.10 15.13 14.78 14.85
729 NASDAQ CRSR Wed, Aug 16, 2023 15.30 15.34 15.05 15.08
728 NASDAQ CRSR Tue, Aug 15, 2023 15.61 15.70 15.30 15.41
727 NASDAQ CRSR Mon, Aug 14, 2023 16.04 16.05 15.70 15.76
726 NASDAQ CRSR Fri, Aug 11, 2023 16.09 16.19 15.91 16.14
725 NASDAQ CRSR Thu, Aug 10, 2023 16.44 16.54 15.98 16.08
724 NASDAQ CRSR Wed, Aug 9, 2023 16.46 16.48 16.21 16.36
723 NASDAQ CRSR Tue, Aug 8, 2023 16.00 16.54 15.80 16.48
722 NASDAQ CRSR Mon, Aug 7, 2023 16.65 16.73 16.08 16.22
721 NASDAQ CRSR Fri, Aug 4, 2023 17.60 17.61 15.66 16.49
720 NASDAQ CRSR Thu, Aug 3, 2023 18.23 18.45 17.95 18.28
719 NASDAQ CRSR Wed, Aug 2, 2023 18.32 18.45 18.07 18.32
718 NASDAQ CRSR Tue, Aug 1, 2023 18.43 18.83 18.22 18.64
717 NASDAQ CRSR Mon, Jul 31, 2023 18.04 18.64 17.95 18.48
716 NASDAQ CRSR Fri, Jul 28, 2023 17.39 17.58 17.35 17.44
715 NASDAQ CRSR Thu, Jul 27, 2023 17.53 17.60 17.09 17.25
714 NASDAQ CRSR Wed, Jul 26, 2023 17.18 17.45 17.16 17.36
713 NASDAQ CRSR Tue, Jul 25, 2023 17.15 17.29 17.04 17.25
712 NASDAQ CRSR Mon, Jul 24, 2023 16.78 16.97 16.63 16.95
711 NASDAQ CRSR Fri, Jul 21, 2023 16.70 16.89 16.61 16.73
710 NASDAQ CRSR Thu, Jul 20, 2023 17.16 17.25 16.49 16.61
709 NASDAQ CRSR Wed, Jul 19, 2023 17.43 17.50 17.22 17.34
708 NASDAQ CRSR Tue, Jul 18, 2023 17.44 17.51 17.18 17.40
707 NASDAQ CRSR Mon, Jul 17, 2023 17.62 17.63 17.39 17.50
706 NASDAQ CRSR Fri, Jul 14, 2023 18.14 18.14 17.64 17.75
705 NASDAQ CRSR Thu, Jul 13, 2023 17.98 18.40 17.90 18.18
704 NASDAQ CRSR Wed, Jul 12, 2023 17.80 18.00 17.73 17.91
703 NASDAQ CRSR Tue, Jul 11, 2023 17.50 17.53 17.31 17.53
702 NASDAQ CRSR Mon, Jul 10, 2023 17.30 17.68 17.23 17.39
701 NASDAQ CRSR Fri, Jul 7, 2023 17.45 17.72 17.36 17.37
700 NASDAQ CRSR Thu, Jul 6, 2023 17.37 17.49 17.25 17.43
699 NASDAQ CRSR Wed, Jul 5, 2023 17.74 17.75 17.37 17.58
698 NASDAQ CRSR Mon, Jul 3, 2023 17.57 17.89 17.57 17.89
697 NASDAQ CRSR Fri, Jun 30, 2023 17.77 17.84 17.62 17.74
696 NASDAQ CRSR Thu, Jun 29, 2023 17.22 17.70 17.22 17.54
695 NASDAQ CRSR Wed, Jun 28, 2023 17.12 17.42 17.07 17.22
694 NASDAQ CRSR Tue, Jun 27, 2023 16.95 17.37 16.81 17.25
693 NASDAQ CRSR Mon, Jun 26, 2023 17.26 17.58 16.84 16.91
692 NASDAQ CRSR Fri, Jun 23, 2023 16.96 17.23 16.77 17.20
691 NASDAQ CRSR Thu, Jun 22, 2023 17.18 17.26 16.87 17.18
690 NASDAQ CRSR Wed, Jun 21, 2023 17.50 17.57 17.10 17.26
689 NASDAQ CRSR Tue, Jun 20, 2023 17.60 17.75 17.38 17.68
688 NASDAQ CRSR Fri, Jun 16, 2023 18.71 18.75 17.67 17.74
687 NASDAQ CRSR Thu, Jun 15, 2023 18.38 18.62 18.11 18.53
686 NASDAQ CRSR Wed, Jun 14, 2023 18.57 18.76 18.34 18.58
685 NASDAQ CRSR Tue, Jun 13, 2023 18.75 18.91 18.46 18.64
684 NASDAQ CRSR Mon, Jun 12, 2023 18.86 19.07 18.60 18.73
683 NASDAQ CRSR Fri, Jun 9, 2023 18.60 18.75 18.45 18.75
682 NASDAQ CRSR Thu, Jun 8, 2023 19.20 19.20 18.43 18.55
681 NASDAQ CRSR Wed, Jun 7, 2023 19.44 19.80 19.21 19.23
680 NASDAQ CRSR Tue, Jun 6, 2023 19.43 19.89 19.38 19.68
679 NASDAQ CRSR Mon, Jun 5, 2023 19.61 19.61 19.16 19.51
678 NASDAQ CRSR Fri, Jun 2, 2023 19.90 20.10 19.56 19.88
677 NASDAQ CRSR Thu, Jun 1, 2023 19.67 19.81 19.31 19.68
676 NASDAQ CRSR Wed, May 31, 2023 19.63 19.84 19.27 19.72
675 NASDAQ CRSR Tue, May 30, 2023 20.11 20.72 19.79 19.83
674 NASDAQ CRSR Fri, May 26, 2023 19.39 20.09 19.39 19.94
673 NASDAQ CRSR Thu, May 25, 2023 19.40 19.50 19.08 19.36
672 NASDAQ CRSR Wed, May 24, 2023 19.55 19.55 19.00 19.21
671 NASDAQ CRSR Tue, May 23, 2023 19.75 20.17 19.65 19.65
670 NASDAQ CRSR Mon, May 22, 2023 19.51 20.11 19.30 19.92
669 NASDAQ CRSR Fri, May 19, 2023 19.78 19.89 19.43 19.58
668 NASDAQ CRSR Thu, May 18, 2023 19.50 20.17 19.28 19.66
667 NASDAQ CRSR Wed, May 17, 2023 18.73 19.63 18.73 19.47
666 NASDAQ CRSR Tue, May 16, 2023 18.64 19.10 18.64 18.75
665 NASDAQ CRSR Mon, May 15, 2023 18.91 19.07 18.61 18.79
664 NASDAQ CRSR Fri, May 12, 2023 19.18 19.59 18.50 18.87
663 NASDAQ CRSR Thu, May 11, 2023 17.55 19.82 17.47 19.04
662 NASDAQ CRSR Wed, May 10, 2023 17.79 17.85 17.19 17.50
661 NASDAQ CRSR Tue, May 9, 2023 17.65 17.72 17.43 17.56
660 NASDAQ CRSR Mon, May 8, 2023 17.81 17.89 17.62 17.76
659 NASDAQ CRSR Fri, May 5, 2023 17.43 17.99 17.43 17.84
658 NASDAQ CRSR Thu, May 4, 2023 17.23 17.43 17.09 17.23
657 NASDAQ CRSR Wed, May 3, 2023 17.27 17.53 17.17 17.23
656 NASDAQ CRSR Tue, May 2, 2023 17.40 17.40 17.10 17.27
655 NASDAQ CRSR Mon, May 1, 2023 17.40 17.82 17.35 17.47
654 NASDAQ CRSR Fri, Apr 28, 2023 17.38 17.56 17.15 17.42
653 NASDAQ CRSR Thu, Apr 27, 2023 17.00 17.42 16.95 17.36
652 NASDAQ CRSR Wed, Apr 26, 2023 17.09 17.27 16.83 16.90
651 NASDAQ CRSR Tue, Apr 25, 2023 17.51 17.56 17.09 17.12
650 NASDAQ CRSR Mon, Apr 24, 2023 17.54 17.74 17.49 17.69
649 NASDAQ CRSR Fri, Apr 21, 2023 17.51 17.65 17.21 17.61
648 NASDAQ CRSR Thu, Apr 20, 2023 17.29 17.71 17.14 17.59
647 NASDAQ CRSR Wed, Apr 19, 2023 17.51 17.60 17.41 17.51
646 NASDAQ CRSR Tue, Apr 18, 2023 17.84 17.91 17.57 17.73
645 NASDAQ CRSR Mon, Apr 17, 2023 17.55 17.85 17.41 17.72
644 NASDAQ CRSR Fri, Apr 14, 2023 17.74 17.96 17.48 17.60
643 NASDAQ CRSR Thu, Apr 13, 2023 17.70 17.86 17.54 17.77
642 NASDAQ CRSR Wed, Apr 12, 2023 18.01 18.25 17.53 17.59
641 NASDAQ CRSR Tue, Apr 11, 2023 17.82 18.03 17.68 17.84
640 NASDAQ CRSR Mon, Apr 10, 2023 17.52 17.89 17.37 17.78
639 NASDAQ CRSR Thu, Apr 6, 2023 17.26 17.70 17.12 17.67
638 NASDAQ CRSR Wed, Apr 5, 2023 18.09 18.09 17.21 17.45
637 NASDAQ CRSR Tue, Apr 4, 2023 18.41 18.54 17.98 18.23
636 NASDAQ CRSR Mon, Apr 3, 2023 18.23 18.45 17.95 18.41
635 NASDAQ CRSR Fri, Mar 31, 2023 17.92 18.41 17.83 18.35
634 NASDAQ CRSR Thu, Mar 30, 2023 17.80 17.89 17.69 17.85
633 NASDAQ CRSR Wed, Mar 29, 2023 17.20 17.63 17.09 17.57
632 NASDAQ CRSR Tue, Mar 28, 2023 16.77 17.05 16.59 16.97
631 NASDAQ CRSR Mon, Mar 27, 2023 17.02 17.11 16.74 16.80
630 NASDAQ CRSR Fri, Mar 24, 2023 16.71 17.02 16.49 16.92
629 NASDAQ CRSR Thu, Mar 23, 2023 16.91 17.35 16.66 16.92
628 NASDAQ CRSR Wed, Mar 22, 2023 16.94 17.35 16.79 16.79
627 NASDAQ CRSR Tue, Mar 21, 2023 16.76 16.93 16.60 16.83
626 NASDAQ CRSR Mon, Mar 20, 2023 16.36 16.56 16.06 16.53
625 NASDAQ CRSR Fri, Mar 17, 2023 16.41 16.51 16.04 16.38
624 NASDAQ CRSR Thu, Mar 16, 2023 16.03 16.67 16.01 16.56
623 NASDAQ CRSR Wed, Mar 15, 2023 15.74 16.22 15.61 16.21
622 NASDAQ CRSR Tue, Mar 14, 2023 16.38 16.74 15.93 16.14
621 NASDAQ CRSR Mon, Mar 13, 2023 15.91 16.30 15.62 15.96
620 NASDAQ CRSR Fri, Mar 10, 2023 16.34 16.40 15.68 16.32
619 NASDAQ CRSR Thu, Mar 9, 2023 16.87 17.05 16.37 16.44
618 NASDAQ CRSR Wed, Mar 8, 2023 16.67 16.87 16.49 16.87
617 NASDAQ CRSR Tue, Mar 7, 2023 17.03 17.06 16.62 16.65
616 NASDAQ CRSR Mon, Mar 6, 2023 17.49 17.80 16.82 16.94
615 NASDAQ CRSR Fri, Mar 3, 2023 17.45 17.61 17.37 17.44
614 NASDAQ CRSR Thu, Mar 2, 2023 17.16 17.46 16.97 17.39
613 NASDAQ CRSR Wed, Mar 1, 2023 17.33 17.47 16.97 17.36
612 NASDAQ CRSR Tue, Feb 28, 2023 17.23 17.73 17.17 17.50
611 NASDAQ CRSR Mon, Feb 27, 2023 17.40 17.46 17.16 17.27
610 NASDAQ CRSR Fri, Feb 24, 2023 17.18 17.31 17.00 17.19
609 NASDAQ CRSR Thu, Feb 23, 2023 17.61 17.69 17.15 17.60
608 NASDAQ CRSR Wed, Feb 22, 2023 17.13 17.45 17.13 17.38
607 NASDAQ CRSR Tue, Feb 21, 2023 17.79 17.89 17.11 17.35
606 NASDAQ CRSR Fri, Feb 17, 2023 18.11 18.27 17.81 18.25
605 NASDAQ CRSR Thu, Feb 16, 2023 18.31 18.76 18.04 18.23
604 NASDAQ CRSR Wed, Feb 15, 2023 17.79 18.66 17.79 18.61
603 NASDAQ CRSR Tue, Feb 14, 2023 17.47 18.10 17.34 17.95
602 NASDAQ CRSR Mon, Feb 13, 2023 16.87 17.93 16.71 17.71
601 NASDAQ CRSR Fri, Feb 10, 2023 16.75 17.63 15.70 16.91
600 NASDAQ CRSR Thu, Feb 9, 2023 15.72 15.76 14.80 15.12
599 NASDAQ CRSR Wed, Feb 8, 2023 15.83 15.87 15.42 15.51
598 NASDAQ CRSR Tue, Feb 7, 2023 15.50 15.97 15.29 15.90
597 NASDAQ CRSR Mon, Feb 6, 2023 15.38 15.87 15.35 15.58
596 NASDAQ CRSR Fri, Feb 3, 2023 15.97 16.51 15.92 16.12
595 NASDAQ CRSR Thu, Feb 2, 2023 16.55 17.16 16.39 16.50
594 NASDAQ CRSR Wed, Feb 1, 2023 15.71 16.18 15.33 16.15
593 NASDAQ CRSR Tue, Jan 31, 2023 15.57 15.84 15.50 15.73
592 NASDAQ CRSR Mon, Jan 30, 2023 15.55 15.74 15.40 15.53
591 NASDAQ CRSR Fri, Jan 27, 2023 15.68 16.03 15.67 15.78
590 NASDAQ CRSR Thu, Jan 26, 2023 15.57 15.81 15.40 15.80
589 NASDAQ CRSR Wed, Jan 25, 2023 14.89 15.61 14.70 15.54
588 NASDAQ CRSR Tue, Jan 24, 2023 15.02 15.16 14.79 15.14
587 NASDAQ CRSR Mon, Jan 23, 2023 14.44 15.28 14.27 15.21
586 NASDAQ CRSR Fri, Jan 20, 2023 14.31 14.61 14.07 14.41
585 NASDAQ CRSR Thu, Jan 19, 2023 14.54 14.60 14.13 14.15
584 NASDAQ CRSR Wed, Jan 18, 2023 14.95 15.20 14.56 14.70
583 NASDAQ CRSR Tue, Jan 17, 2023 14.83 14.93 14.52 14.74
582 NASDAQ CRSR Fri, Jan 13, 2023 14.38 14.95 14.15 14.89
581 NASDAQ CRSR Thu, Jan 12, 2023 14.80 14.81 13.82 14.59
580 NASDAQ CRSR Wed, Jan 11, 2023 14.86 15.29 14.73 15.03
579 NASDAQ CRSR Tue, Jan 10, 2023 14.54 14.77 14.31 14.76
578 NASDAQ CRSR Mon, Jan 9, 2023 14.52 14.80 14.40 14.61
577 NASDAQ CRSR Fri, Jan 6, 2023 14.16 14.43 13.78 14.33
576 NASDAQ CRSR Thu, Jan 5, 2023 14.15 14.16 13.79 13.97
575 NASDAQ CRSR Wed, Jan 4, 2023 13.87 14.50 13.76 14.27
574 NASDAQ CRSR Tue, Jan 3, 2023 13.71 14.13 13.39 13.72
573 NASDAQ CRSR Fri, Dec 30, 2022 13.22 13.67 13.15 13.57
572 NASDAQ CRSR Thu, Dec 29, 2022 13.28 13.73 13.19 13.53
571 NASDAQ CRSR Wed, Dec 28, 2022 13.28 13.37 12.96 13.04
570 NASDAQ CRSR Tue, Dec 27, 2022 13.68 13.80 13.28 13.40
569 NASDAQ CRSR Fri, Dec 23, 2022 13.99 14.04 13.58 13.74
568 NASDAQ CRSR Thu, Dec 22, 2022 13.93 14.01 13.44 13.99
567 NASDAQ CRSR Wed, Dec 21, 2022 14.30 14.46 14.08 14.14
566 NASDAQ CRSR Tue, Dec 20, 2022 14.20 15.14 14.10 14.13
565 NASDAQ CRSR Mon, Dec 19, 2022 14.90 14.92 14.15 14.30
564 NASDAQ CRSR Fri, Dec 16, 2022 14.97 15.31 14.60 14.89
563 NASDAQ CRSR Thu, Dec 15, 2022 15.37 15.49 15.12 15.19
562 NASDAQ CRSR Wed, Dec 14, 2022 15.72 16.11 15.43 15.67
561 NASDAQ CRSR Tue, Dec 13, 2022 16.23 16.49 15.68 15.72
560 NASDAQ CRSR Mon, Dec 12, 2022 14.99 15.44 14.78 15.38
559 NASDAQ CRSR Fri, Dec 9, 2022 15.81 15.81 14.97 15.00
558 NASDAQ CRSR Thu, Dec 8, 2022 15.66 15.99 15.29 15.92
557 NASDAQ CRSR Wed, Dec 7, 2022 15.90 16.29 15.34 15.53
556 NASDAQ CRSR Tue, Dec 6, 2022 16.94 16.94 16.11 16.23
555 NASDAQ CRSR Mon, Dec 5, 2022 17.27 17.43 16.75 16.93
554 NASDAQ CRSR Fri, Dec 2, 2022 16.76 17.70 16.70 17.50
553 NASDAQ CRSR Thu, Dec 1, 2022 16.96 17.40 16.64 17.29
552 NASDAQ CRSR Wed, Nov 30, 2022 16.04 16.93 15.99 16.87
551 NASDAQ CRSR Tue, Nov 29, 2022 16.17 16.51 15.98 16.02
550 NASDAQ CRSR Mon, Nov 28, 2022 16.49 16.60 16.10 16.16
549 NASDAQ CRSR Fri, Nov 25, 2022 16.74 16.97 16.60 16.80
548 NASDAQ CRSR Wed, Nov 23, 2022 16.46 16.97 16.43 16.85
547 NASDAQ CRSR Tue, Nov 22, 2022 16.39 16.50 16.00 16.46
546 NASDAQ CRSR Mon, Nov 21, 2022 16.83 16.83 16.05 16.35
545 NASDAQ CRSR Fri, Nov 18, 2022 17.39 17.39 16.81 17.05
544 NASDAQ CRSR Thu, Nov 17, 2022 16.07 16.88 16.00 16.87
543 NASDAQ CRSR Wed, Nov 16, 2022 16.23 16.53 16.02 16.44
542 NASDAQ CRSR Tue, Nov 15, 2022 16.66 17.44 16.26 16.53
541 NASDAQ CRSR Mon, Nov 14, 2022 17.89 18.61 17.54 18.23
540 NASDAQ CRSR Fri, Nov 11, 2022 17.43 18.19 17.35 18.15
539 NASDAQ CRSR Thu, Nov 10, 2022 17.00 17.65 16.78 17.46
538 NASDAQ CRSR Wed, Nov 9, 2022 16.36 16.60 15.71 15.84
537 NASDAQ CRSR Tue, Nov 8, 2022 16.50 16.94 15.76 16.72
536 NASDAQ CRSR Mon, Nov 7, 2022 15.03 16.72 14.81 16.50
535 NASDAQ CRSR Fri, Nov 4, 2022 13.25 15.42 13.18 15.00
534 NASDAQ CRSR Thu, Nov 3, 2022 12.46 13.02 12.19 12.63
533 NASDAQ CRSR Wed, Nov 2, 2022 13.42 13.50 12.51 12.67
532 NASDAQ CRSR Tue, Nov 1, 2022 14.04 14.11 13.41 13.49
531 NASDAQ CRSR Mon, Oct 31, 2022 13.56 14.12 13.41 13.80
530 NASDAQ CRSR Fri, Oct 28, 2022 13.28 13.90 13.03 13.73
529 NASDAQ CRSR Thu, Oct 27, 2022 13.52 13.71 13.04 13.27
528 NASDAQ CRSR Wed, Oct 26, 2022 13.20 13.79 12.61 13.46
527 NASDAQ CRSR Tue, Oct 25, 2022 12.50 13.44 12.39 13.29
526 NASDAQ CRSR Mon, Oct 24, 2022 12.46 12.49 11.99 12.44
525 NASDAQ CRSR Fri, Oct 21, 2022 11.79 12.44 11.45 12.40
524 NASDAQ CRSR Thu, Oct 20, 2022 11.71 12.18 11.63 11.75
523 NASDAQ CRSR Wed, Oct 19, 2022 11.98 12.01 11.50 11.69
522 NASDAQ CRSR Tue, Oct 18, 2022 12.43 12.68 12.01 12.16
521 NASDAQ CRSR Mon, Oct 17, 2022 11.82 12.49 11.82 12.01
520 NASDAQ CRSR Fri, Oct 14, 2022 12.30 12.39 11.43 11.45
519 NASDAQ CRSR Thu, Oct 13, 2022 11.34 12.33 10.96 12.12
518 NASDAQ CRSR Wed, Oct 12, 2022 11.79 11.97 11.40 11.81
517 NASDAQ CRSR Tue, Oct 11, 2022 11.76 12.27 11.47 11.79
516 NASDAQ CRSR Mon, Oct 10, 2022 12.21 12.26 11.52 11.78
515 NASDAQ CRSR Fri, Oct 7, 2022 12.62 12.65 12.00 12.17
514 NASDAQ CRSR Thu, Oct 6, 2022 12.89 13.21 12.71 12.91
513 NASDAQ CRSR Wed, Oct 5, 2022 12.42 13.10 12.06 13.05
512 NASDAQ CRSR Tue, Oct 4, 2022 12.24 12.86 12.24 12.75
511 NASDAQ CRSR Mon, Oct 3, 2022 11.41 12.22 11.39 11.89
510 NASDAQ CRSR Fri, Sep 30, 2022 11.67 12.09 11.33 11.35
509 NASDAQ CRSR Thu, Sep 29, 2022 12.19 12.21 11.54 11.79
508 NASDAQ CRSR Wed, Sep 28, 2022 12.07 12.76 11.93 12.55
507 NASDAQ CRSR Tue, Sep 27, 2022 11.51 12.07 11.43 12.07
506 NASDAQ CRSR Mon, Sep 26, 2022 11.84 12.30 11.23 11.26
505 NASDAQ CRSR Fri, Sep 23, 2022 12.25 12.27 11.50 11.93
504 NASDAQ CRSR Thu, Sep 22, 2022 12.70 12.79 12.36 12.41
503 NASDAQ CRSR Wed, Sep 21, 2022 12.79 13.31 12.69 12.77
502 NASDAQ CRSR Tue, Sep 20, 2022 13.23 13.23 12.79 12.83
501 NASDAQ CRSR Mon, Sep 19, 2022 13.60 13.73 13.18 13.38
500 NASDAQ CRSR Fri, Sep 16, 2022 13.61 13.94 13.46 13.87
499 NASDAQ CRSR Thu, Sep 15, 2022 13.86 14.27 13.80 13.90
498 NASDAQ CRSR Wed, Sep 14, 2022 14.28 14.29 13.90 14.02
497 NASDAQ CRSR Tue, Sep 13, 2022 14.43 14.81 14.02 14.28
496 NASDAQ CRSR Mon, Sep 12, 2022 15.06 15.25 14.90 15.13
495 NASDAQ CRSR Fri, Sep 9, 2022 14.82 15.03 14.70 14.88
494 NASDAQ CRSR Thu, Sep 8, 2022 13.98 14.50 13.76 14.49
493 NASDAQ CRSR Wed, Sep 7, 2022 13.66 14.24 13.61 14.19
492 NASDAQ CRSR Tue, Sep 6, 2022 14.12 14.12 13.42 13.66
491 NASDAQ CRSR Fri, Sep 2, 2022 14.88 14.88 13.92 14.07
490 NASDAQ CRSR Thu, Sep 1, 2022 15.14 15.26 13.96 14.68
489 NASDAQ CRSR Wed, Aug 31, 2022 15.30 15.48 15.14 15.39
488 NASDAQ CRSR Tue, Aug 30, 2022 15.52 15.63 15.15 15.30
487 NASDAQ CRSR Mon, Aug 29, 2022 15.49 15.93 15.42 15.45
486 NASDAQ CRSR Fri, Aug 26, 2022 17.05 17.05 15.73 15.84
485 NASDAQ CRSR Thu, Aug 25, 2022 16.17 17.09 16.17 17.09
484 NASDAQ CRSR Wed, Aug 24, 2022 15.54 16.23 15.49 16.00
483 NASDAQ CRSR Tue, Aug 23, 2022 15.54 15.82 15.35 15.58
482 NASDAQ CRSR Mon, Aug 22, 2022 15.64 15.77 15.29 15.52
481 NASDAQ CRSR Fri, Aug 19, 2022 16.19 16.33 15.70 15.91
480 NASDAQ CRSR Thu, Aug 18, 2022 16.70 16.77 16.40 16.65
479 NASDAQ CRSR Wed, Aug 17, 2022 17.42 17.47 16.66 16.87
478 NASDAQ CRSR Tue, Aug 16, 2022 17.21 18.04 16.90 17.70
477 NASDAQ CRSR Mon, Aug 15, 2022 17.37 17.57 17.01 17.32
476 NASDAQ CRSR Fri, Aug 12, 2022 16.91 17.53 16.72 17.47
475 NASDAQ CRSR Thu, Aug 11, 2022 17.29 17.73 16.80 16.87
474 NASDAQ CRSR Wed, Aug 10, 2022 16.70 17.28 16.53 17.15
473 NASDAQ CRSR Tue, Aug 9, 2022 16.38 16.62 15.97 16.40
472 NASDAQ CRSR Mon, Aug 8, 2022 16.33 17.16 16.17 16.70
471 NASDAQ CRSR Fri, Aug 5, 2022 14.94 16.57 14.50 16.34
470 NASDAQ CRSR Thu, Aug 4, 2022 15.64 15.74 15.19 15.48
469 NASDAQ CRSR Wed, Aug 3, 2022 15.30 15.57 15.00 15.56
468 NASDAQ CRSR Tue, Aug 2, 2022 14.53 15.25 14.53 15.22
467 NASDAQ CRSR Mon, Aug 1, 2022 13.88 15.08 13.74 14.74
466 NASDAQ CRSR Fri, Jul 29, 2022 13.79 14.13 13.67 14.10
465 NASDAQ CRSR Thu, Jul 28, 2022 13.71 13.94 13.40 13.83
464 NASDAQ CRSR Wed, Jul 27, 2022 13.50 13.70 13.23 13.59
463 NASDAQ CRSR Tue, Jul 26, 2022 13.73 13.73 13.31 13.32
462 NASDAQ CRSR Mon, Jul 25, 2022 13.64 13.89 13.45 13.81
461 NASDAQ CRSR Fri, Jul 22, 2022 13.77 14.80 13.49 13.85
460 NASDAQ CRSR Thu, Jul 21, 2022 14.03 14.48 13.97 14.48
459 NASDAQ CRSR Wed, Jul 20, 2022 13.22 14.22 13.19 14.08
458 NASDAQ CRSR Tue, Jul 19, 2022 12.78 13.31 12.78 13.19
457 NASDAQ CRSR Mon, Jul 18, 2022 12.95 13.23 12.57 12.63
456 NASDAQ CRSR Fri, Jul 15, 2022 12.70 12.87 12.47 12.66
455 NASDAQ CRSR Thu, Jul 14, 2022 12.78 12.89 12.23 12.43
454 NASDAQ CRSR Wed, Jul 13, 2022 12.60 12.98 12.57 12.91
453 NASDAQ CRSR Tue, Jul 12, 2022 12.96 13.17 12.75 12.88
452 NASDAQ CRSR Mon, Jul 11, 2022 13.40 13.43 12.83 12.96
451 NASDAQ CRSR Fri, Jul 8, 2022 13.32 13.73 13.11 13.53
450 NASDAQ CRSR Thu, Jul 7, 2022 12.89 13.54 12.81 13.46
449 NASDAQ CRSR Wed, Jul 6, 2022 13.01 13.26 12.71 12.82
448 NASDAQ CRSR Tue, Jul 5, 2022 12.98 13.14 12.54 13.12
447 NASDAQ CRSR Fri, Jul 1, 2022 13.00 13.32 12.94 13.21
446 NASDAQ CRSR Thu, Jun 30, 2022 13.28 13.33 12.92 13.13
445 NASDAQ CRSR Wed, Jun 29, 2022 13.60 13.65 13.32 13.52
444 NASDAQ CRSR Tue, Jun 28, 2022 14.58 14.73 13.61 13.70
443 NASDAQ CRSR Mon, Jun 27, 2022 14.92 15.02 14.49 14.55
442 NASDAQ CRSR Fri, Jun 24, 2022 14.50 15.21 14.50 14.85
441 NASDAQ CRSR Thu, Jun 23, 2022 13.87 14.39 13.86 14.36
440 NASDAQ CRSR Wed, Jun 22, 2022 13.57 14.02 13.57 13.80
439 NASDAQ CRSR Tue, Jun 21, 2022 14.09 14.50 13.73 13.82
438 NASDAQ CRSR Fri, Jun 17, 2022 13.67 13.99 13.62 13.84
437 NASDAQ CRSR Thu, Jun 16, 2022 13.76 14.06 13.40 13.61
436 NASDAQ CRSR Wed, Jun 15, 2022 13.93 14.59 13.90 14.32
435 NASDAQ CRSR Tue, Jun 14, 2022 14.12 14.23 13.77 13.98
434 NASDAQ CRSR Mon, Jun 13, 2022 14.46 14.95 13.71 14.12
433 NASDAQ CRSR Fri, Jun 10, 2022 15.70 15.86 15.10 15.13
432 NASDAQ CRSR Thu, Jun 9, 2022 16.41 16.55 15.96 15.99
431 NASDAQ CRSR Wed, Jun 8, 2022 16.29 16.71 16.13 16.52
430 NASDAQ CRSR Tue, Jun 7, 2022 16.08 16.50 15.93 16.40
429 NASDAQ CRSR Mon, Jun 6, 2022 16.44 16.70 16.10 16.28
428 NASDAQ CRSR Fri, Jun 3, 2022 16.15 16.31 15.86 16.14
427 NASDAQ CRSR Thu, Jun 2, 2022 15.75 16.60 15.74 16.50
426 NASDAQ CRSR Wed, Jun 1, 2022 16.25 16.43 15.38 15.83
425 NASDAQ CRSR Tue, May 31, 2022 16.25 16.31 15.79 16.05
424 NASDAQ CRSR Fri, May 27, 2022 15.84 16.33 15.72 16.32
423 NASDAQ CRSR Thu, May 26, 2022 15.09 15.93 15.04 15.66
422 NASDAQ CRSR Wed, May 25, 2022 14.34 15.30 14.27 15.14
421 NASDAQ CRSR Tue, May 24, 2022 14.80 14.80 13.88 14.44
420 NASDAQ CRSR Mon, May 23, 2022 15.17 15.19 14.52 15.01
419 NASDAQ CRSR Fri, May 20, 2022 15.44 15.45 14.27 15.01
418 NASDAQ CRSR Thu, May 19, 2022 15.19 15.62 15.02 15.14
417 NASDAQ CRSR Wed, May 18, 2022 15.72 15.93 15.08 15.25
416 NASDAQ CRSR Tue, May 17, 2022 16.11 16.45 15.68 16.00
415 NASDAQ CRSR Mon, May 16, 2022 15.62 16.46 15.42 15.80
414 NASDAQ CRSR Fri, May 13, 2022 14.50 15.48 14.50 15.30
413 NASDAQ CRSR Thu, May 12, 2022 13.32 14.61 13.04 14.04
412 NASDAQ CRSR Wed, May 11, 2022 14.67 15.11 13.84 13.90
411 NASDAQ CRSR Tue, May 10, 2022 15.88 16.19 14.86 15.00
410 NASDAQ CRSR Mon, May 9, 2022 14.86 16.27 14.85 15.62
409 NASDAQ CRSR Fri, May 6, 2022 14.32 16.22 14.12 15.65
408 NASDAQ CRSR Thu, May 5, 2022 16.42 16.46 15.20 15.54
407 NASDAQ CRSR Wed, May 4, 2022 16.18 16.78 15.87 16.71
406 NASDAQ CRSR Tue, May 3, 2022 15.60 16.94 15.39 16.26
405 NASDAQ CRSR Mon, May 2, 2022 14.89 15.57 14.74 15.57
404 NASDAQ CRSR Fri, Apr 29, 2022 15.33 15.93 15.05 15.13
403 NASDAQ CRSR Thu, Apr 28, 2022 15.23 15.68 14.63 15.34
402 NASDAQ CRSR Wed, Apr 27, 2022 15.34 15.59 15.03 15.11
401 NASDAQ CRSR Tue, Apr 26, 2022 15.92 16.12 15.29 15.39
400 NASDAQ CRSR Mon, Apr 25, 2022 15.90 16.21 15.69 16.09
399 NASDAQ CRSR Fri, Apr 22, 2022 15.86 17.26 15.71 16.15
398 NASDAQ CRSR Thu, Apr 21, 2022 19.49 19.67 18.17 18.32
397 NASDAQ CRSR Wed, Apr 20, 2022 19.62 19.76 19.12 19.34
396 NASDAQ CRSR Tue, Apr 19, 2022 19.60 20.38 19.51 19.66
395 NASDAQ CRSR Mon, Apr 18, 2022 19.64 19.83 19.18 19.63
394 NASDAQ CRSR Thu, Apr 14, 2022 20.26 20.42 19.58 19.58
393 NASDAQ CRSR Wed, Apr 13, 2022 20.29 20.58 19.93 20.31
392 NASDAQ CRSR Tue, Apr 12, 2022 20.76 21.18 20.15 20.24
391 NASDAQ CRSR Mon, Apr 11, 2022 20.02 20.89 20.01 20.56
390 NASDAQ CRSR Fri, Apr 8, 2022 20.50 20.96 20.30 20.37
389 NASDAQ CRSR Thu, Apr 7, 2022 21.23 21.38 20.29 20.78
388 NASDAQ CRSR Wed, Apr 6, 2022 20.86 21.46 20.60 21.20
387 NASDAQ CRSR Tue, Apr 5, 2022 21.83 22.16 21.37 21.43
386 NASDAQ CRSR Mon, Apr 4, 2022 21.08 22.19 21.08 22.16
385 NASDAQ CRSR Fri, Apr 1, 2022 21.17 21.68 20.74 21.06
384 NASDAQ CRSR Thu, Mar 31, 2022 21.94 22.09 21.15 21.16
383 NASDAQ CRSR Wed, Mar 30, 2022 22.06 22.91 22.00 22.13
382 NASDAQ CRSR Tue, Mar 29, 2022 21.32 22.22 21.32 22.22
381 NASDAQ CRSR Mon, Mar 28, 2022 20.73 21.25 20.37 21.20
380 NASDAQ CRSR Fri, Mar 25, 2022 21.16 21.21 20.36 20.64
379 NASDAQ CRSR Thu, Mar 24, 2022 21.03 21.30 20.60 21.13
378 NASDAQ CRSR Wed, Mar 23, 2022 20.67 21.32 20.62 20.88
377 NASDAQ CRSR Tue, Mar 22, 2022 20.54 21.39 20.54 21.00
376 NASDAQ CRSR Mon, Mar 21, 2022 21.21 21.26 20.13 20.47
375 NASDAQ CRSR Fri, Mar 18, 2022 20.46 21.24 20.46 21.10
374 NASDAQ CRSR Thu, Mar 17, 2022 20.10 20.81 20.03 20.63
373 NASDAQ CRSR Wed, Mar 16, 2022 18.64 20.43 18.60 20.38
372 NASDAQ CRSR Tue, Mar 15, 2022 17.77 18.37 17.45 18.34
371 NASDAQ CRSR Mon, Mar 14, 2022 18.85 18.94 17.67 17.79
370 NASDAQ CRSR Fri, Mar 11, 2022 20.54 20.66 18.90 18.90
369 NASDAQ CRSR Thu, Mar 10, 2022 20.84 21.06 20.20 20.54
368 NASDAQ CRSR Wed, Mar 9, 2022 21.29 21.58 21.00 21.23
367 NASDAQ CRSR Tue, Mar 8, 2022 21.75 21.83 20.94 21.02
366 NASDAQ CRSR Mon, Mar 7, 2022 21.81 23.13 21.73 21.94
365 NASDAQ CRSR Fri, Mar 4, 2022 23.05 23.18 21.59 21.73
364 NASDAQ CRSR Thu, Mar 3, 2022 23.26 23.41 22.38 23.35
363 NASDAQ CRSR Wed, Mar 2, 2022 22.33 23.36 22.31 23.19
362 NASDAQ CRSR Tue, Mar 1, 2022 22.78 23.24 22.40 22.58
361 NASDAQ CRSR Mon, Feb 28, 2022 22.74 23.77 22.69 23.08
360 NASDAQ CRSR Fri, Feb 25, 2022 22.63 22.98 22.11 22.87
359 NASDAQ CRSR Thu, Feb 24, 2022 20.40 22.79 20.35 22.62
358 NASDAQ CRSR Wed, Feb 23, 2022 22.75 23.15 21.70 21.89
357 NASDAQ CRSR Tue, Feb 22, 2022 22.10 23.07 22.01 22.55
356 NASDAQ CRSR Fri, Feb 18, 2022 22.53 22.93 22.02 22.63
355 NASDAQ CRSR Thu, Feb 17, 2022 23.17 23.36 22.57 22.86
354 NASDAQ CRSR Wed, Feb 16, 2022 23.75 23.98 22.99 23.61
353 NASDAQ CRSR Tue, Feb 15, 2022 20.92 21.64 20.85 21.53
352 NASDAQ CRSR Mon, Feb 14, 2022 20.74 21.30 20.65 20.72
351 NASDAQ CRSR Fri, Feb 11, 2022 21.30 21.86 20.65 20.95
350 NASDAQ CRSR Thu, Feb 10, 2022 20.60 22.13 20.54 21.28
349 NASDAQ CRSR Wed, Feb 9, 2022 19.95 21.51 18.89 21.30
348 NASDAQ CRSR Tue, Feb 8, 2022 19.39 20.60 19.36 20.42
347 NASDAQ CRSR Mon, Feb 7, 2022 19.27 19.54 19.07 19.29
346 NASDAQ CRSR Fri, Feb 4, 2022 18.69 19.25 18.40 19.14
345 NASDAQ CRSR Thu, Feb 3, 2022 19.19 19.51 18.53 18.65
344 NASDAQ CRSR Wed, Feb 2, 2022 20.18 20.19 19.65 19.72
343 NASDAQ CRSR Tue, Feb 1, 2022 19.54 20.35 19.17 20.19
342 NASDAQ CRSR Mon, Jan 31, 2022 18.61 19.60 18.53 19.54
341 NASDAQ CRSR Fri, Jan 28, 2022 18.18 18.47 17.86 18.47
340 NASDAQ CRSR Thu, Jan 27, 2022 19.20 19.26 18.30 18.44
339 NASDAQ CRSR Wed, Jan 26, 2022 19.97 19.97 18.72 18.86
338 NASDAQ CRSR Tue, Jan 25, 2022 18.93 19.93 18.77 19.38
337 NASDAQ CRSR Mon, Jan 24, 2022 19.63 19.83 17.68 19.13
336 NASDAQ CRSR Fri, Jan 21, 2022 20.79 21.33 20.37 20.58
335 NASDAQ CRSR Thu, Jan 20, 2022 20.71 22.08 20.56 20.96
334 NASDAQ CRSR Wed, Jan 19, 2022 20.19 20.97 20.14 20.37
333 NASDAQ CRSR Tue, Jan 18, 2022 20.36 20.73 20.02 20.19
332 NASDAQ CRSR Fri, Jan 14, 2022 20.27 20.78 20.08 20.72
331 NASDAQ CRSR Thu, Jan 13, 2022 20.76 21.00 20.35 20.60
330 NASDAQ CRSR Wed, Jan 12, 2022 20.88 21.06 20.22 20.57
329 NASDAQ CRSR Tue, Jan 11, 2022 20.32 20.90 20.21 20.73
328 NASDAQ CRSR Mon, Jan 10, 2022 20.40 20.66 19.74 20.32
327 NASDAQ CRSR Fri, Jan 7, 2022 20.39 21.09 20.34 20.77
326 NASDAQ CRSR Thu, Jan 6, 2022 21.04 21.19 20.18 20.32
325 NASDAQ CRSR Wed, Jan 5, 2022 21.38 21.80 20.82 20.93
324 NASDAQ CRSR Tue, Jan 4, 2022 22.20 22.26 21.28 21.46
323 NASDAQ CRSR Mon, Jan 3, 2022 21.13 22.07 21.05 21.99
322 NASDAQ CRSR Fri, Dec 31, 2021 21.55 21.89 20.94 21.01
321 NASDAQ CRSR Thu, Dec 30, 2021 21.13 22.00 21.08 21.64
320 NASDAQ CRSR Wed, Dec 29, 2021 21.60 21.76 21.05 21.13
319 NASDAQ CRSR Tue, Dec 28, 2021 21.96 22.35 21.57 21.62
318 NASDAQ CRSR Mon, Dec 27, 2021 22.57 22.60 21.96 22.10
317 NASDAQ CRSR Thu, Dec 23, 2021 22.09 22.69 21.92 22.38
316 NASDAQ CRSR Wed, Dec 22, 2021 21.76 22.32 21.49 22.21
315 NASDAQ CRSR Tue, Dec 21, 2021 21.40 21.97 21.39 21.56
314 NASDAQ CRSR Mon, Dec 20, 2021 21.38 21.50 20.80 21.15
313 NASDAQ CRSR Fri, Dec 17, 2021 21.56 22.18 21.09 21.92
312 NASDAQ CRSR Thu, Dec 16, 2021 21.76 21.88 21.14 21.68
311 NASDAQ CRSR Wed, Dec 15, 2021 20.37 21.81 20.05 21.66
310 NASDAQ CRSR Tue, Dec 14, 2021 20.26 20.70 20.10 20.50
309 NASDAQ CRSR Mon, Dec 13, 2021 20.92 21.22 20.22 20.53
308 NASDAQ CRSR Fri, Dec 10, 2021 21.34 21.55 20.74 21.17
307 NASDAQ CRSR Thu, Dec 9, 2021 21.99 22.37 21.07 21.25
306 NASDAQ CRSR Wed, Dec 8, 2021 21.59 22.37 21.41 21.99
305 NASDAQ CRSR Tue, Dec 7, 2021 21.53 22.00 21.37 21.44
304 NASDAQ CRSR Mon, Dec 6, 2021 20.90 21.54 20.27 21.11
303 NASDAQ CRSR Fri, Dec 3, 2021 21.76 21.93 20.76 21.03
302 NASDAQ CRSR Thu, Dec 2, 2021 21.19 22.03 21.02 21.78
301 NASDAQ CRSR Wed, Dec 1, 2021 22.71 22.79 21.18 21.34
300 NASDAQ CRSR Tue, Nov 30, 2021 22.31 23.10 21.86 22.40
299 NASDAQ CRSR Mon, Nov 29, 2021 23.17 23.25 22.36 22.64
298 NASDAQ CRSR Fri, Nov 26, 2021 22.90 23.29 22.70 23.01
297 NASDAQ CRSR Wed, Nov 24, 2021 23.16 23.80 22.81 23.41
296 NASDAQ CRSR Tue, Nov 23, 2021 23.88 23.99 23.10 23.37
295 NASDAQ CRSR Mon, Nov 22, 2021 24.61 24.66 23.13 23.87
294 NASDAQ CRSR Fri, Nov 19, 2021 24.72 24.98 24.41 24.58
293 NASDAQ CRSR Thu, Nov 18, 2021 25.65 25.80 24.28 24.98
292 NASDAQ CRSR Wed, Nov 17, 2021 26.20 26.42 25.71 25.77
291 NASDAQ CRSR Tue, Nov 16, 2021 26.30 26.70 25.73 26.41
290 NASDAQ CRSR Mon, Nov 15, 2021 26.50 26.60 25.96 26.32
289 NASDAQ CRSR Fri, Nov 12, 2021 25.92 26.61 25.51 26.53
288 NASDAQ CRSR Thu, Nov 11, 2021 25.40 26.97 25.32 25.95
287 NASDAQ CRSR Wed, Nov 10, 2021 25.30 25.99 25.02 25.46
286 NASDAQ CRSR Tue, Nov 9, 2021 25.85 25.85 25.06 25.56
285 NASDAQ CRSR Mon, Nov 8, 2021 26.24 26.45 25.77 25.85
284 NASDAQ CRSR Fri, Nov 5, 2021 26.37 26.72 25.87 26.15
283 NASDAQ CRSR Thu, Nov 4, 2021 26.60 26.73 26.10 26.53
282 NASDAQ CRSR Wed, Nov 3, 2021 25.02 26.37 24.97 26.25
281 NASDAQ CRSR Tue, Nov 2, 2021 25.00 26.75 24.51 25.08
280 NASDAQ CRSR Mon, Nov 1, 2021 24.41 25.32 24.36 24.84
279 NASDAQ CRSR Fri, Oct 29, 2021 24.48 24.87 24.43 24.45
278 NASDAQ CRSR Thu, Oct 28, 2021 24.33 24.74 24.09 24.74
277 NASDAQ CRSR Wed, Oct 27, 2021 24.45 24.89 23.81 24.29
276 NASDAQ CRSR Tue, Oct 26, 2021 25.15 25.21 24.37 24.41
275 NASDAQ CRSR Mon, Oct 25, 2021 24.90 25.47 24.72 25.33
274 NASDAQ CRSR Fri, Oct 22, 2021 25.03 25.18 24.52 24.88
273 NASDAQ CRSR Thu, Oct 21, 2021 25.43 25.64 25.02 25.24
272 NASDAQ CRSR Wed, Oct 20, 2021 25.00 25.77 25.00 25.46
271 NASDAQ CRSR Tue, Oct 19, 2021 25.00 25.26 24.62 25.15
270 NASDAQ CRSR Mon, Oct 18, 2021 24.90 25.10 24.25 24.82
269 NASDAQ CRSR Fri, Oct 15, 2021 25.31 25.48 24.26 24.79
268 NASDAQ CRSR Thu, Oct 14, 2021 26.67 27.11 26.41 26.98
267 NASDAQ CRSR Wed, Oct 13, 2021 26.20 26.54 26.02 26.34
266 NASDAQ CRSR Tue, Oct 12, 2021 25.68 26.27 25.64 26.22
265 NASDAQ CRSR Mon, Oct 11, 2021 25.70 26.22 25.64 25.68
264 NASDAQ CRSR Fri, Oct 8, 2021 26.79 26.85 25.64 25.68
263 NASDAQ CRSR Thu, Oct 7, 2021 25.42 26.24 25.30 26.13
262 NASDAQ CRSR Wed, Oct 6, 2021 25.51 25.59 25.13 25.36
261 NASDAQ CRSR Tue, Oct 5, 2021 25.65 26.07 25.42 25.77
260 NASDAQ CRSR Mon, Oct 4, 2021 26.18 26.21 25.54 25.63
259 NASDAQ CRSR Fri, Oct 1, 2021 26.04 26.61 25.81 26.41
258 NASDAQ CRSR Thu, Sep 30, 2021 26.40 26.61 25.62 25.93
257 NASDAQ CRSR Wed, Sep 29, 2021 26.78 26.94 26.22 26.40
256 NASDAQ CRSR Tue, Sep 28, 2021 27.59 27.72 26.59 26.64
255 NASDAQ CRSR Mon, Sep 27, 2021 27.86 28.27 27.81 27.93
254 NASDAQ CRSR Fri, Sep 24, 2021 27.60 28.27 27.51 28.04
253 NASDAQ CRSR Thu, Sep 23, 2021 27.03 28.02 27.03 27.87
252 NASDAQ CRSR Wed, Sep 22, 2021 27.07 27.35 26.95 27.02
251 NASDAQ CRSR Tue, Sep 21, 2021 27.63 27.85 26.93 26.98
250 NASDAQ CRSR Mon, Sep 20, 2021 28.38 28.95 27.36 27.53
249 NASDAQ CRSR Fri, Sep 17, 2021 29.25 29.80 28.95 28.96
248 NASDAQ CRSR Thu, Sep 16, 2021 29.45 29.77 29.26 29.48
247 NASDAQ CRSR Wed, Sep 15, 2021 29.09 29.73 28.74 29.53
246 NASDAQ CRSR Tue, Sep 14, 2021 29.20 29.97 29.12 29.37
245 NASDAQ CRSR Mon, Sep 13, 2021 29.18 29.40 28.03 29.20
244 NASDAQ CRSR Fri, Sep 10, 2021 29.01 29.94 28.93 29.31
243 NASDAQ CRSR Thu, Sep 9, 2021 28.50 29.50 28.42 29.09
242 NASDAQ CRSR Wed, Sep 8, 2021 28.94 29.00 27.87 28.78
241 NASDAQ CRSR Tue, Sep 7, 2021 28.66 29.82 28.66 29.03
240 NASDAQ CRSR Fri, Sep 3, 2021 28.92 29.12 28.48 28.66
239 NASDAQ CRSR Thu, Sep 2, 2021 28.36 29.15 28.06 28.83
238 NASDAQ CRSR Wed, Sep 1, 2021 30.05 30.07 28.28 28.33
237 NASDAQ CRSR Tue, Aug 31, 2021 29.71 30.77 28.49 28.95
236 NASDAQ CRSR Mon, Aug 30, 2021 27.79 28.83 26.81 28.31
235 NASDAQ CRSR Fri, Aug 27, 2021 27.17 27.74 27.06 27.54
234 NASDAQ CRSR Thu, Aug 26, 2021 27.31 27.81 26.92 27.06
233 NASDAQ CRSR Wed, Aug 25, 2021 27.15 27.53 26.95 27.31
232 NASDAQ CRSR Tue, Aug 24, 2021 26.31 27.35 25.98 27.27
231 NASDAQ CRSR Mon, Aug 23, 2021 26.35 26.42 25.90 26.15
230 NASDAQ CRSR Fri, Aug 20, 2021 25.66 26.73 25.66 25.95
229 NASDAQ CRSR Thu, Aug 19, 2021 25.92 26.24 25.04 25.61
228 NASDAQ CRSR Wed, Aug 18, 2021 26.69 26.91 26.13 26.28
227 NASDAQ CRSR Tue, Aug 17, 2021 26.57 26.93 26.04 26.81
226 NASDAQ CRSR Mon, Aug 16, 2021 26.84 26.97 26.27 26.83
225 NASDAQ CRSR Fri, Aug 13, 2021 27.60 27.61 26.68 26.83
224 NASDAQ CRSR Thu, Aug 12, 2021 27.82 27.82 27.08 27.64
223 NASDAQ CRSR Wed, Aug 11, 2021 28.15 28.42 27.52 27.94
222 NASDAQ CRSR Tue, Aug 10, 2021 28.66 28.66 28.11 28.13
221 NASDAQ CRSR Mon, Aug 9, 2021 28.03 28.43 27.79 28.30
220 NASDAQ CRSR Fri, Aug 6, 2021 28.18 28.68 28.06 28.08
219 NASDAQ CRSR Thu, Aug 5, 2021 27.30 29.05 27.13 28.33
218 NASDAQ CRSR Wed, Aug 4, 2021 26.83 27.90 26.44 27.40
217 NASDAQ CRSR Tue, Aug 3, 2021 26.99 28.09 26.16 27.13
216 NASDAQ CRSR Mon, Aug 2, 2021 29.51 30.29 28.81 28.98
215 NASDAQ CRSR Fri, Jul 30, 2021 29.01 29.43 28.72 29.19
214 NASDAQ CRSR Thu, Jul 29, 2021 29.71 29.90 29.19 29.35
213 NASDAQ CRSR Wed, Jul 28, 2021 29.33 29.56 29.04 29.30
212 NASDAQ CRSR Tue, Jul 27, 2021 29.56 29.62 28.52 29.13
211 NASDAQ CRSR Mon, Jul 26, 2021 29.62 30.00 29.38 29.75
210 NASDAQ CRSR Fri, Jul 23, 2021 29.74 29.90 29.03 29.52
209 NASDAQ CRSR Thu, Jul 22, 2021 30.20 30.33 29.36 29.62
208 NASDAQ CRSR Wed, Jul 21, 2021 30.25 30.99 29.68 30.21
207 NASDAQ CRSR Tue, Jul 20, 2021 28.93 29.99 28.48 29.66
206 NASDAQ CRSR Mon, Jul 19, 2021 28.75 29.44 28.38 28.60
205 NASDAQ CRSR Fri, Jul 16, 2021 30.77 30.99 29.09 29.33
204 NASDAQ CRSR Thu, Jul 15, 2021 30.38 30.60 29.54 30.27
203 NASDAQ CRSR Wed, Jul 14, 2021 31.00 31.15 30.18 30.37
202 NASDAQ CRSR Tue, Jul 13, 2021 31.40 31.62 30.81 30.86
201 NASDAQ CRSR Mon, Jul 12, 2021 31.97 32.03 31.20 31.70
200 NASDAQ CRSR Fri, Jul 9, 2021 31.20 31.90 30.85 31.73
199 NASDAQ CRSR Thu, Jul 8, 2021 31.01 31.61 30.69 31.16
198 NASDAQ CRSR Wed, Jul 7, 2021 32.03 32.18 31.11 31.74
197 NASDAQ CRSR Tue, Jul 6, 2021 32.30 32.64 31.83 32.03
196 NASDAQ CRSR Fri, Jul 2, 2021 32.76 32.99 31.88 32.07
195 NASDAQ CRSR Thu, Jul 1, 2021 33.22 33.49 32.56 32.81
194 NASDAQ CRSR Wed, Jun 30, 2021 33.05 33.43 32.52 33.29
193 NASDAQ CRSR Tue, Jun 29, 2021 33.50 33.78 32.93 33.26
192 NASDAQ CRSR Mon, Jun 28, 2021 34.00 34.14 33.00 33.35
191 NASDAQ CRSR Fri, Jun 25, 2021 32.55 34.37 32.54 33.87
190 NASDAQ CRSR Thu, Jun 24, 2021 32.65 32.93 32.21 32.48
189 NASDAQ CRSR Wed, Jun 23, 2021 32.00 32.96 31.89 32.52
188 NASDAQ CRSR Tue, Jun 22, 2021 31.63 32.45 31.41 31.79
187 NASDAQ CRSR Mon, Jun 21, 2021 32.03 32.25 31.35 31.91
186 NASDAQ CRSR Fri, Jun 18, 2021 32.87 33.25 31.52 31.93
185 NASDAQ CRSR Thu, Jun 17, 2021 33.00 34.22 32.80 33.06
184 NASDAQ CRSR Wed, Jun 16, 2021 34.57 34.86 32.76 33.36
183 NASDAQ CRSR Tue, Jun 15, 2021 36.49 37.78 34.66 35.83
182 NASDAQ CRSR Mon, Jun 14, 2021 40.70 42.97 35.65 36.00
181 NASDAQ CRSR Fri, Jun 11, 2021 31.52 32.63 31.14 32.36
180 NASDAQ CRSR Thu, Jun 10, 2021 31.80 32.01 30.89 31.33
179 NASDAQ CRSR Wed, Jun 9, 2021 31.86 32.51 31.57 31.68
178 NASDAQ CRSR Tue, Jun 8, 2021 31.99 32.10 31.31 31.83
177 NASDAQ CRSR Mon, Jun 7, 2021 32.00 32.25 31.44 31.80
176 NASDAQ CRSR Fri, Jun 4, 2021 32.40 32.40 31.52 31.86
175 NASDAQ CRSR Thu, Jun 3, 2021 33.70 35.03 33.60 34.00
174 NASDAQ CRSR Wed, Jun 2, 2021 32.48 34.32 31.96 34.23
173 NASDAQ CRSR Tue, Jun 1, 2021 31.76 32.77 31.65 32.22
172 NASDAQ CRSR Fri, May 28, 2021 32.55 32.70 31.10 31.22
171 NASDAQ CRSR Thu, May 27, 2021 32.50 33.25 32.07 32.39
170 NASDAQ CRSR Wed, May 26, 2021 31.68 32.70 31.62 32.35
169 NASDAQ CRSR Tue, May 25, 2021 31.69 31.99 31.19 31.60
168 NASDAQ CRSR Mon, May 24, 2021 31.70 32.00 30.85 31.24
167 NASDAQ CRSR Fri, May 21, 2021 32.24 32.42 31.55 31.63
166 NASDAQ CRSR Thu, May 20, 2021 32.15 32.51 31.78 31.93
165 NASDAQ CRSR Wed, May 19, 2021 31.37 32.18 31.25 31.89
164 NASDAQ CRSR Tue, May 18, 2021 32.49 33.23 31.99 32.06
163 NASDAQ CRSR Mon, May 17, 2021 31.40 32.36 31.05 32.29
162 NASDAQ CRSR Fri, May 14, 2021 31.18 31.83 30.72 31.57
161 NASDAQ CRSR Thu, May 13, 2021 31.24 31.85 30.07 30.71
160 NASDAQ CRSR Wed, May 12, 2021 31.48 32.39 31.19 31.39
159 NASDAQ CRSR Tue, May 11, 2021 29.92 32.30 29.60 32.07
158 NASDAQ CRSR Mon, May 10, 2021 33.50 33.59 31.42 31.45
157 NASDAQ CRSR Fri, May 7, 2021 32.91 34.00 32.53 33.69
156 NASDAQ CRSR Thu, May 6, 2021 33.07 33.72 31.99 32.78
155 NASDAQ CRSR Wed, May 5, 2021 33.55 36.14 32.68 34.01
154 NASDAQ CRSR Tue, May 4, 2021 33.88 34.00 31.30 32.59
153 NASDAQ CRSR Mon, May 3, 2021 33.40 33.69 32.75 33.44
152 NASDAQ CRSR Fri, Apr 30, 2021 33.70 34.25 32.90 33.18
151 NASDAQ CRSR Thu, Apr 29, 2021 33.83 34.35 32.73 34.28
150 NASDAQ CRSR Wed, Apr 28, 2021 34.38 34.38 32.62 33.53
149 NASDAQ CRSR Tue, Apr 27, 2021 33.86 34.43 33.57 33.86
148 NASDAQ CRSR Mon, Apr 26, 2021 33.70 34.26 33.14 33.87
147 NASDAQ CRSR Fri, Apr 23, 2021 33.23 33.93 32.59 33.49
146 NASDAQ CRSR Thu, Apr 22, 2021 33.35 34.00 32.81 33.01
145 NASDAQ CRSR Wed, Apr 21, 2021 31.79 33.16 31.50 32.86
144 NASDAQ CRSR Tue, Apr 20, 2021 31.80 32.71 31.32 32.42
143 NASDAQ CRSR Mon, Apr 19, 2021 32.46 33.33 31.99 32.17
142 NASDAQ CRSR Fri, Apr 16, 2021 34.06 34.15 32.52 32.60
141 NASDAQ CRSR Thu, Apr 15, 2021 34.17 34.39 33.39 34.16
140 NASDAQ CRSR Wed, Apr 14, 2021 33.55 34.78 33.51 33.93
139 NASDAQ CRSR Tue, Apr 13, 2021 33.38 33.98 33.36 33.71
138 NASDAQ CRSR Mon, Apr 12, 2021 33.71 34.06 33.03 33.67
137 NASDAQ CRSR Fri, Apr 9, 2021 34.10 34.34 33.21 33.52
136 NASDAQ CRSR Thu, Apr 8, 2021 34.58 34.90 33.60 34.43
135 NASDAQ CRSR Wed, Apr 7, 2021 34.50 35.27 34.00 34.58
134 NASDAQ CRSR Tue, Apr 6, 2021 34.37 35.86 34.26 34.66
133 NASDAQ CRSR Mon, Apr 5, 2021 34.50 34.81 33.59 34.23
132 NASDAQ CRSR Thu, Apr 1, 2021 33.77 34.99 33.56 33.87
131 NASDAQ CRSR Wed, Mar 31, 2021 33.46 34.18 32.71 33.29
130 NASDAQ CRSR Tue, Mar 30, 2021 32.00 33.37 31.32 33.26
129 NASDAQ CRSR Mon, Mar 29, 2021 31.75 32.62 31.21 32.10
128 NASDAQ CRSR Fri, Mar 26, 2021 32.85 32.88 31.14 31.97
127 NASDAQ CRSR Thu, Mar 25, 2021 29.60 33.30 29.51 32.96
126 NASDAQ CRSR Wed, Mar 24, 2021 32.12 32.77 30.71 30.80
125 NASDAQ CRSR Tue, Mar 23, 2021 32.37 32.50 31.32 31.48
124 NASDAQ CRSR Mon, Mar 22, 2021 32.90 33.32 32.06 32.29
123 NASDAQ CRSR Fri, Mar 19, 2021 32.21 33.41 31.55 32.40
122 NASDAQ CRSR Thu, Mar 18, 2021 33.42 33.93 31.68 31.96
121 NASDAQ CRSR Wed, Mar 17, 2021 33.20 34.51 32.65 34.25
120 NASDAQ CRSR Tue, Mar 16, 2021 34.49 35.56 33.36 34.18
119 NASDAQ CRSR Mon, Mar 15, 2021 34.10 34.45 33.32 34.45
118 NASDAQ CRSR Fri, Mar 12, 2021 33.09 34.15 32.36 34.08
117 NASDAQ CRSR Thu, Mar 11, 2021 34.13 34.25 33.26 33.86
116 NASDAQ CRSR Wed, Mar 10, 2021 34.76 34.91 32.26 33.14
115 NASDAQ CRSR Tue, Mar 9, 2021 33.16 33.88 32.44 33.60
114 NASDAQ CRSR Mon, Mar 8, 2021 31.79 33.88 31.42 31.83
113 NASDAQ CRSR Fri, Mar 5, 2021 32.59 32.59 28.51 31.84
112 NASDAQ CRSR Thu, Mar 4, 2021 34.10 34.51 31.12 32.70
111 NASDAQ CRSR Wed, Mar 3, 2021 35.72 36.00 33.69 34.41
110 NASDAQ CRSR Tue, Mar 2, 2021 37.09 37.40 35.36 35.45
109 NASDAQ CRSR Mon, Mar 1, 2021 36.80 37.65 36.24 36.95
108 NASDAQ CRSR Fri, Feb 26, 2021 36.50 37.56 34.70 35.84
107 NASDAQ CRSR Thu, Feb 25, 2021 38.00 38.98 35.15 36.31
106 NASDAQ CRSR Wed, Feb 24, 2021 37.96 39.70 37.87 38.66
105 NASDAQ CRSR Tue, Feb 23, 2021 38.19 38.63 33.11 38.35
104 NASDAQ CRSR Mon, Feb 22, 2021 40.00 42.15 38.81 40.71
103 NASDAQ CRSR Fri, Feb 19, 2021 39.03 39.75 38.17 39.02
102 NASDAQ CRSR Thu, Feb 18, 2021 39.03 39.95 37.60 38.47
101 NASDAQ CRSR Wed, Feb 17, 2021 40.05 40.89 38.50 40.53
100 NASDAQ CRSR Tue, Feb 16, 2021 43.68 44.25 39.50 40.04
99 NASDAQ CRSR Fri, Feb 12, 2021 42.50 44.36 42.22 43.05
98 NASDAQ CRSR Thu, Feb 11, 2021 42.52 42.75 40.18 42.25
97 NASDAQ CRSR Wed, Feb 10, 2021 43.10 44.50 41.70 42.68
96 NASDAQ CRSR Tue, Feb 9, 2021 47.00 48.29 41.24 44.70
95 NASDAQ CRSR Mon, Feb 8, 2021 46.55 48.30 45.00 45.99
94 NASDAQ CRSR Fri, Feb 5, 2021 45.99 46.16 42.58 45.23
93 NASDAQ CRSR Thu, Feb 4, 2021 44.19 46.70 43.71 44.98
92 NASDAQ CRSR Wed, Feb 3, 2021 39.38 43.30 39.35 42.84
91 NASDAQ CRSR Tue, Feb 2, 2021 38.20 39.26 37.12 38.29
90 NASDAQ CRSR Mon, Feb 1, 2021 38.82 39.70 36.05 37.27
89 NASDAQ CRSR Fri, Jan 29, 2021 38.31 40.45 36.66 37.78
88 NASDAQ CRSR Thu, Jan 28, 2021 42.00 42.95 37.01 38.18
87 NASDAQ CRSR Wed, Jan 27, 2021 37.17 49.60 36.36 40.99
86 NASDAQ CRSR Tue, Jan 26, 2021 40.40 40.90 38.09 38.43
85 NASDAQ CRSR Mon, Jan 25, 2021 40.99 41.99 35.51 39.26
84 NASDAQ CRSR Fri, Jan 22, 2021 35.30 38.90 35.30 38.38
83 NASDAQ CRSR Thu, Jan 21, 2021 36.68 36.90 35.50 36.73
82 NASDAQ CRSR Wed, Jan 20, 2021 37.08 37.39 35.25 36.00
81 NASDAQ CRSR Tue, Jan 19, 2021 39.19 39.50 36.40 37.73
80 NASDAQ CRSR Fri, Jan 15, 2021 39.62 40.20 37.26 38.13
79 NASDAQ CRSR Thu, Jan 14, 2021 42.38 43.28 40.07 40.30
78 NASDAQ CRSR Wed, Jan 13, 2021 42.06 44.60 41.07 42.20
77 NASDAQ CRSR Tue, Jan 12, 2021 40.25 42.42 38.71 41.99
76 NASDAQ CRSR Mon, Jan 11, 2021 38.00 42.20 37.21 39.19
75 NASDAQ CRSR Fri, Jan 8, 2021 39.55 40.41 37.21 38.31
74 NASDAQ CRSR Thu, Jan 7, 2021 38.59 40.00 37.73 39.43
73 NASDAQ CRSR Wed, Jan 6, 2021 36.08 38.80 35.13 37.89
72 NASDAQ CRSR Tue, Jan 5, 2021 34.20 36.35 34.20 35.90
71 NASDAQ CRSR Mon, Jan 4, 2021 37.00 37.00 33.75 34.75
70 NASDAQ CRSR Thu, Dec 31, 2020 36.86 37.70 35.86 36.22
69 NASDAQ CRSR Wed, Dec 30, 2020 36.06 37.15 35.19 36.89
68 NASDAQ CRSR Tue, Dec 29, 2020 39.52 39.53 35.51 35.52
67 NASDAQ CRSR Mon, Dec 28, 2020 37.99 40.40 37.21 38.96
66 NASDAQ CRSR Thu, Dec 24, 2020 39.20 39.24 36.11 36.35
65 NASDAQ CRSR Wed, Dec 23, 2020 41.00 41.70 38.50 38.83
64 NASDAQ CRSR Tue, Dec 22, 2020 42.38 44.05 38.75 40.95
63 NASDAQ CRSR Mon, Dec 21, 2020 37.56 41.84 37.56 41.60
62 NASDAQ CRSR Fri, Dec 18, 2020 39.80 40.44 37.87 38.70
61 NASDAQ CRSR Thu, Dec 17, 2020 37.64 39.87 37.21 39.76
60 NASDAQ CRSR Wed, Dec 16, 2020 35.28 37.47 35.09 37.47
59 NASDAQ CRSR Tue, Dec 15, 2020 36.74 36.75 34.84 35.16
58 NASDAQ CRSR Mon, Dec 14, 2020 34.15 36.29 34.09 35.91
57 NASDAQ CRSR Fri, Dec 11, 2020 34.51 34.80 32.60 33.26
56 NASDAQ CRSR Thu, Dec 10, 2020 34.05 35.40 33.70 34.87
55 NASDAQ CRSR Wed, Dec 9, 2020 37.28 38.18 34.41 35.50
54 NASDAQ CRSR Tue, Dec 8, 2020 37.77 39.28 36.50 37.10
53 NASDAQ CRSR Mon, Dec 7, 2020 35.62 38.38 35.62 37.67
52 NASDAQ CRSR Fri, Dec 4, 2020 36.09 36.25 34.21 35.68
51 NASDAQ CRSR Thu, Dec 3, 2020 34.91 36.98 34.29 36.30
50 NASDAQ CRSR Wed, Dec 2, 2020 36.84 37.40 33.33 34.60
49 NASDAQ CRSR Tue, Dec 1, 2020 38.61 42.65 38.60 40.23
48 NASDAQ CRSR Mon, Nov 30, 2020 40.09 40.44 34.58 37.98
47 NASDAQ CRSR Fri, Nov 27, 2020 43.41 44.70 38.50 38.77
46 NASDAQ CRSR Wed, Nov 25, 2020 49.42 50.18 41.55 42.80
45 NASDAQ CRSR Tue, Nov 24, 2020 46.27 51.37 46.15 51.26
44 NASDAQ CRSR Mon, Nov 23, 2020 41.00 45.69 41.00 45.32
43 NASDAQ CRSR Fri, Nov 20, 2020 37.65 40.90 37.59 40.33
42 NASDAQ CRSR Thu, Nov 19, 2020 35.49 38.98 35.33 37.90
41 NASDAQ CRSR Wed, Nov 18, 2020 32.70 36.87 32.55 35.09
40 NASDAQ CRSR Tue, Nov 17, 2020 30.39 32.80 30.05 32.10
39 NASDAQ CRSR Mon, Nov 16, 2020 29.15 31.20 28.80 30.26
38 NASDAQ CRSR Fri, Nov 13, 2020 28.16 29.36 27.68 29.18
37 NASDAQ CRSR Thu, Nov 12, 2020 28.71 29.09 27.53 28.35
36 NASDAQ CRSR Wed, Nov 11, 2020 27.99 29.50 27.84 29.14
35 NASDAQ CRSR Tue, Nov 10, 2020 26.66 28.25 23.59 27.99
34 NASDAQ CRSR Mon, Nov 9, 2020 27.83 28.00 24.90 26.32
33 NASDAQ CRSR Fri, Nov 6, 2020 27.47 27.97 26.58 27.08
32 NASDAQ CRSR Thu, Nov 5, 2020 27.50 28.74 26.23 27.78
31 NASDAQ CRSR Wed, Nov 4, 2020 25.10 27.43 25.10 26.58
30 NASDAQ CRSR Tue, Nov 3, 2020 24.71 25.50 24.10 24.99
29 NASDAQ CRSR Mon, Nov 2, 2020 23.78 24.60 22.42 22.97
28 NASDAQ CRSR Fri, Oct 30, 2020 24.80 25.14 22.39 24.04
27 NASDAQ CRSR Thu, Oct 29, 2020 25.20 25.75 24.38 24.80
26 NASDAQ CRSR Wed, Oct 28, 2020 25.79 26.60 24.79 25.08
25 NASDAQ CRSR Tue, Oct 27, 2020 26.22 26.45 25.11 25.79
24 NASDAQ CRSR Mon, Oct 26, 2020 24.67 25.35 24.13 24.48
23 NASDAQ CRSR Fri, Oct 23, 2020 24.46 25.48 24.31 24.67
22 NASDAQ CRSR Thu, Oct 22, 2020 25.91 26.43 23.96 24.02
21 NASDAQ CRSR Wed, Oct 21, 2020 25.45 26.15 24.16 24.64
20 NASDAQ CRSR Tue, Oct 20, 2020 22.57 23.94 21.91 22.97
19 NASDAQ CRSR Mon, Oct 19, 2020 20.68 21.27 19.60 20.06
18 NASDAQ CRSR Fri, Oct 16, 2020 18.59 19.83 18.59 19.20
17 NASDAQ CRSR Thu, Oct 15, 2020 18.33 19.34 18.31 18.41
16 NASDAQ CRSR Wed, Oct 14, 2020 18.60 19.39 18.35 18.79
15 NASDAQ CRSR Tue, Oct 13, 2020 18.59 19.87 18.51 18.56
14 NASDAQ CRSR Mon, Oct 12, 2020 18.21 19.50 18.20 18.57
13 NASDAQ CRSR Fri, Oct 9, 2020 18.85 19.27 18.00 18.11
12 NASDAQ CRSR Thu, Oct 8, 2020 19.49 19.59 18.25 18.37
11 NASDAQ CRSR Wed, Oct 7, 2020 18.66 19.40 18.42 19.11
10 NASDAQ CRSR Tue, Oct 6, 2020 20.98 21.12 18.00 18.29
9 NASDAQ CRSR Mon, Oct 5, 2020 21.34 21.50 19.80 20.03
8 NASDAQ CRSR Fri, Oct 2, 2020 21.00 21.39 19.41 20.90
7 NASDAQ CRSR Thu, Oct 1, 2020 21.75 22.50 20.70 20.95
6 NASDAQ CRSR Wed, Sep 30, 2020 19.58 21.19 19.58 20.10
5 NASDAQ CRSR Tue, Sep 29, 2020 18.88 20.09 18.60 18.78
4 NASDAQ CRSR Mon, Sep 28, 2020 17.45 18.60 17.45 18.47
3 NASDAQ CRSR Fri, Sep 25, 2020 15.83 18.33 15.77 17.25
2 NASDAQ CRSR Thu, Sep 24, 2020 14.18 15.64 14.11 15.58
1 NASDAQ CRSR Wed, Sep 23, 2020 15.12 16.75 14.09 14.25
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024