Courier Corporation

CRRC 
(NASDAQ) 
 
$ 24,76 <%= Resources.Global.txtDown %>
Opdateret 02:00:00
Ændring % -1,16% Fald i aktiekurs
Ændring -0,29 Fald i aktiekurs
Volume 25.374
Høj $ 25,01
Lav $ 24,70
Åben $ 24,96
ISIN
Seneste luk $ 25,05
# af aktier -
Markedsværdi -
I dag

Market closed
Courier Corporation
Marked er lukket, åbner klokken 15:30
 
Kursudvikling Seneste 1 uge 1 måned 3 mdr 6 mdr 1 år
 
  24,76 0,2% Stigning i aktiekurs 2,2% Stigning i aktiekurs 27,3% Stigning i aktiekurs 83,1% Stigning i aktiekurs 70,6% Stigning i aktiekurs

Kurshistorik: Courier Corporation

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
24-04-2015
24,96
25,01
24,70
24,76
25.374
24,82
151
23-04-2015
24,88
25,14
24,82
25,05
36.233
25,05
198
22-04-2015
24,72
24,94
24,72
24,85
34.497
24,85
176
21-04-2015
24,86
24,95
24,66
24,81
40.119
24,75
213
20-04-2015
24,83
25,01
24,83
24,88
26.391
24,94
153
17-04-2015
25,07
25,09
24,72
24,72
64.149
24,88
397
16-04-2015
25,19
25,31
25,13
25,20
53.026
25,19
263
15-04-2015
25,06
25,35
25,06
25,29
49.515
25,27
249
14-04-2015
24,91
25,15
24,87
25,15
185.916
25,00
526
13-04-2015
24,92
25,12
24,85
24,97
245.219
25,03
720
10-04-2015
24,52
25,05
24,52
24,96
161.105
24,97
724
09-04-2015
24,76
24,90
24,60
24,77
85.035
24,73
386
08-04-2015
24,73
24,86
24,64
24,80
61.339
24,77
386
07-04-2015
24,71
24,93
24,71
24,81
84.041
24,87
305
06-04-2015
24,54
24,88
24,54
24,83
150.695
24,80
191
02-04-2015
24,47
24,80
24,47
24,77
243.949
24,70
389
01-04-2015
24,37
24,63
24,37
24,53
371.188
24,49
1.279
31-03-2015
24,18
24,81
24,18
24,48
422.136
24,62
850
30-03-2015
24,19
24,43
24,19
24,33
33.661
24,36
127
27-03-2015
24,08
24,31
24,08
24,22
84.889
24,26
345
26-03-2015
24,07
24,26
24,05
24,18
45.759
24,18
200
25-03-2015
24,62
24,63
24,15
24,22
142.420
24,33
570
24-03-2015
24,49
24,75
24,38
24,64
268.221
24,59
1.712
23-03-2015
24,29
24,50
24,29
24,43
149.893
24,43
678
20-03-2015
24,14
24,47
24,14
24,38
82.586
24,37
285
19-03-2015
24,01
24,18
24,00
24,15
183.420
24,08
562
18-03-2015
23,88
24,17
23,88
24,11
98.563
24,06
423
17-03-2015
23,90
24,05
23,88
23,97
107.771
23,98
417
16-03-2015
24,64
24,64
23,92
23,92
56.240
24,08
251
13-03-2015
24,80
24,80
24,39
24,67
26.555
24,58
129
12-03-2015
24,60
24,90
24,56
24,70
27.779
24,73
124
11-03-2015
24,56
24,69
24,47
24,55
24.361
24,54
156
10-03-2015
24,55
24,68
24,46
24,46
163.465
24,52
353
09-03-2015
24,52
24,88
24,51
24,77
174.844
24,76
539
06-03-2015
24,22
24,65
24,22
24,56
308.386
24,52
792
05-03-2015
24,56
24,63
24,33
24,41
124.055
24,41
392
04-03-2015
24,14
24,64
24,14
24,60
145.978
24,56
475
03-03-2015
24,13
24,50
24,13
24,45
60.456
24,39
280
02-03-2015
24,42
24,46
24,15
24,33
120.185
24,29
647
27-02-2015
24,57
24,61
24,34
24,36
64.839
24,46
310
26-02-2015
24,29
24,67
24,21
24,62
458.815
24,50
2.920
25-02-2015
23,81
24,49
23,81
24,20
122.911
24,20
631
24-02-2015
23,53
24,05
23,53
24,03
143.975
23,96
909
23-02-2015
23,32
23,66
23,32
23,63
127.547
23,59
744
20-02-2015
23,45
23,59
23,26
23,51
67.820
23,45
334
19-02-2015
23,30
23,47
23,27
23,39
81.478
23,40
419
18-02-2015
23,05
23,36
23,05
23,32
172.357
23,22
892
17-02-2015
22,88
23,15
22,88
23,09
167.163
23,06
650
13-02-2015
22,82
22,98
22,82
22,96
88.886
22,90
578
12-02-2015
22,72
22,85
22,66
22,74
100.825
22,77
579
11-02-2015
22,51
22,67
22,50
22,65
179.900
22,56
654
10-02-2015
22,68
22,75
22,55
22,64
138.724
22,64
573
09-02-2015
22,65
22,84
22,65
22,66
250.433
22,74
529
06-02-2015
22,70
22,87
22,66
22,75
414.776
22,78
883
05-02-2015
22,74
22,83
22,35
22,75
393.370
22,55
1.328
04-02-2015
23,41
23,70
23,36
23,53
103.355
23,56
193
03-02-2015
23,66
23,75
23,44
23,51
48.535
23,60
326
02-02-2015
23,50
23,63
23,20
23,62
51.414
23,48
246
30-01-2015
23,65
23,70
23,30
23,47
201.724
23,60
447
29-01-2015
23,30
23,80
23,26
23,69
54.363
23,57
274
28-01-2015
23,50
23,85
23,50
23,60
228.887
23,62
624
27-01-2015
23,16
24,32
23,01
23,57
1.199.886
23,20
3.972
26-01-2015
19,53
19,55
19,40
19,55
128.015
19,44
707
23-01-2015
19,53
19,56
19,41
19,45
43.004
19,48
249
22-01-2015
19,43
19,64
19,40
19,47
196.468
19,54
804

Copyright Euroinvestor A/S 2015  Disclaimer Privatlivspolitik
Aktieinformation leveres af Interactive Data.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
25. april 2015 02:21:17
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20150423.1 - EUROWEB6 - 2015-04-25 02:21:17 - 2015-04-25 02:21:17 - 1 - Website: OKAY

Når du besøger Euroinvestor.dk accepterer du, at der anvendes cookies, som vi og vores samarbejdspartnere benytter til funktionalitet, statistik og markedsføring. Læs mere om cookies på Euroinvestor.dk her

x