Skip to main content

Corsair Gaming Inc (NQ: CRSR )

12.34 +0.05 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.46 34.18 32.71 33.29 1,087,790 +0.03(+0.09%)
Mar 30, 2021 32.00 33.37 31.32 33.26 1,425,025 +1.16(+3.61%)
Mar 29, 2021 31.75 32.62 31.21 32.10 1,405,912 +0.13(+0.41%)
Mar 26, 2021 32.85 32.88 31.14 31.97 1,233,300 -0.99(-3.00%)
Mar 25, 2021 29.60 33.30 29.51 32.96 2,179,868 +2.16(+7.01%)
Mar 24, 2021 32.12 32.77 30.71 30.80 1,295,807 -0.68(-2.16%)
Mar 23, 2021 32.37 32.50 31.32 31.48 1,183,886 -0.81(-2.51%)
Mar 22, 2021 32.90 33.32 32.06 32.29 1,137,790 -0.11(-0.34%)
Mar 19, 2021 32.21 33.41 31.55 32.40 1,441,200 +0.44(+1.38%)
Mar 18, 2021 33.42 33.93 31.68 31.96 1,644,030 -2.29(-6.69%)
Mar 17, 2021 33.20 34.51 32.65 34.25 952,860 +0.07(+0.20%)
Mar 16, 2021 34.49 35.56 33.36 34.18 1,585,643 -0.27(-0.78%)
Mar 15, 2021 34.10 34.45 33.32 34.45 1,492,423 +0.37(+1.09%)
Mar 12, 2021 33.08 34.15 32.36 34.08 1,337,500 +0.22(+0.65%)
Mar 11, 2021 34.13 34.25 33.26 33.86 1,271,921 +0.72(+2.17%)
Mar 10, 2021 34.76 34.91 32.26 33.14 1,771,457 -0.46(-1.37%)
Mar 09, 2021 33.16 33.88 32.44 33.60 1,300,657 +1.77(+5.56%)
Mar 08, 2021 31.79 33.88 31.42 31.83 2,236,187 -0.01(-0.03%)
Mar 05, 2021 32.59 32.59 28.51 31.84 3,618,100 -0.86(-2.63%)
Mar 04, 2021 34.10 34.51 31.12 32.70 3,536,801 -1.71(-4.97%)
Mar 03, 2021 35.72 36.00 33.69 34.41 1,718,110 -1.04(-2.93%)
Mar 02, 2021 37.09 37.40 35.36 35.45 1,557,860 -1.50(-4.06%)
Mar 01, 2021 36.80 37.65 36.24 36.95 1,397,378 +1.11(+3.10%)
Feb 26, 2021 36.50 37.56 34.70 35.84 1,858,600 -0.47(-1.29%)
Feb 25, 2021 38.00 38.98 35.15 36.31 2,594,364 -2.35(-6.08%)
Feb 24, 2021 37.96 39.70 37.87 38.66 1,658,314 +0.31(+0.81%)
Feb 23, 2021 38.05 38.63 33.11 38.35 4,217,645 -2.36(-5.80%)
Feb 22, 2021 40.00 42.15 38.81 40.71 4,019,522 +1.69(+4.33%)
Feb 19, 2021 39.03 39.75 38.17 39.02 2,835,500 +0.55(+1.43%)
Feb 18, 2021 39.03 39.95 37.60 38.47 2,348,151 -2.06(-5.08%)
Feb 17, 2021 40.05 40.89 38.50 40.53 2,235,064 +0.49(+1.22%)
Feb 16, 2021 43.68 44.25 39.50 40.04 3,934,380 -3.01(-6.99%)
Feb 12, 2021 42.50 44.36 42.22 43.05 2,901,800 +0.80(+1.89%)
Feb 11, 2021 42.52 42.75 40.18 42.25 3,140,595 -0.42(-0.98%)
Feb 10, 2021 43.10 44.50 41.70 42.67 3,680,814 -2.03(-4.54%)
Feb 09, 2021 47.00 48.29 41.24 44.70 7,712,389 -1.29(-2.80%)
Feb 08, 2021 46.55 48.30 45.00 45.99 4,385,525 +0.76(+1.68%)
Feb 05, 2021 45.99 46.16 42.58 45.23 3,058,900 +0.25(+0.56%)
Feb 04, 2021 44.19 46.70 43.71 44.98 4,119,470 +2.14(+5.00%)
Feb 03, 2021 39.38 43.30 39.35 42.84 5,450,340 +4.55(+11.88%)
Feb 02, 2021 38.20 39.26 37.12 38.29 3,464,990 +1.02(+2.74%)
Feb 01, 2021 38.82 39.70 36.05 37.27 3,903,340 -0.51(-1.35%)
Jan 29, 2021 38.31 40.45 36.66 37.78 3,552,500 -0.40(-1.05%)
Jan 28, 2021 42.00 42.95 37.01 38.18 5,951,137 -2.81(-6.86%)
Jan 27, 2021 37.17 49.60 36.36 40.99 14,526,412 +2.56(+6.66%)
Jan 26, 2021 40.40 40.90 38.09 38.43 4,762,903 -0.83(-2.11%)
Jan 25, 2021 40.99 41.99 35.51 39.26 7,857,379 +0.88(+2.29%)
Jan 22, 2021 35.30 38.90 35.30 38.38 10,203,300 +1.65(+4.49%)
Jan 21, 2021 36.68 36.90 35.50 36.73 3,432,350 +0.73(+2.03%)
Jan 20, 2021 37.08 37.39 35.25 36.00 3,809,522 -1.73(-4.59%)
Jan 19, 2021 39.19 39.50 36.40 37.73 2,628,728 -0.40(-1.05%)
Jan 15, 2021 39.62 40.20 37.26 38.13 2,496,600 -2.17(-5.38%)
Jan 14, 2021 42.38 43.28 40.07 40.30 1,988,351 -1.90(-4.50%)
Jan 13, 2021 42.06 44.60 41.07 42.20 3,070,585 +0.21(+0.50%)
Jan 12, 2021 40.25 42.42 38.71 41.99 2,843,550 +2.80(+7.14%)
Jan 11, 2021 38.00 42.20 37.21 39.19 3,472,498 +0.88(+2.30%)
Jan 08, 2021 39.55 40.41 37.20 38.31 1,866,500 -1.12(-2.84%)
Jan 07, 2021 38.59 40.00 37.73 39.43 1,848,302 +1.54(+4.06%)
Jan 06, 2021 36.08 38.80 35.13 37.89 3,225,037 +1.99(+5.54%)
Jan 05, 2021 34.20 36.35 34.20 35.90 1,417,724 +1.15(+3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.