Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creditriskmonitor.com Inc (OP: CRMZ )

2.160 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.100 2.200 2.090 2.180 4,118 -0.02(-0.91%)
Sep 29, 2021 2.200 2.200 2.200 2.200 1,000 +0.12(+5.77%)
Sep 28, 2021 2.080 2.080 2.080 2.080 950 +0.09(+4.52%)
Sep 22, 2021 1.990 1.990 1.990 0 -0.01(-0.50%)
Sep 21, 2021 2.000 2.000 2.000 2.000 158 +0.00(+0.00%)
Sep 20, 2021 2.030 2.030 2.000 2.000 2,305 -0.10(-4.76%)
Sep 17, 2021 2.100 2.100 2.100 2.100 300 +0.07(+3.45%)
Sep 16, 2021 2.030 2.030 2.030 2.030 1,000 -0.07(-3.33%)
Sep 15, 2021 2.190 2.190 2.100 2.100 4,966 +0.05(+2.44%)
Sep 14, 2021 2.070 2.145 2.020 2.050 20,687 -0.02(-0.97%)
Sep 13, 2021 2.120 2.120 2.030 2.070 25,092 -0.13(-5.91%)
Sep 10, 2021 2.200 2.200 2.100 2.200 17,381 +0.05(+2.33%)
Sep 09, 2021 2.250 2.250 2.080 2.150 21,824 -0.13(-5.70%)
Sep 08, 2021 2.390 2.390 2.060 2.280 10,386 -0.17(-6.94%)
Sep 03, 2021 2.450 2.450 2.450 0 -0.04(-1.61%)
Sep 02, 2021 2.400 2.490 2.310 2.490 13,905 +0.01(+0.40%)
Aug 27, 2021 2.480 2.480 2.480 20 -0.02(-0.80%)
Aug 25, 2021 2.500 2.500 2.500 0 +0.01(+0.40%)
Aug 24, 2021 2.490 2.540 2.490 2.490 1,125 +0.24(+10.67%)
Aug 23, 2021 2.130 2.250 2.100 2.250 11,167 +0.14(+6.64%)
Aug 20, 2021 2.200 2.200 2.110 2.110 4,162 -0.09(-4.09%)
Aug 19, 2021 2.120 2.200 2.120 2.200 3,238 -0.30(-12.00%)
Aug 18, 2021 2.490 2.500 2.490 2.500 355 +0.00(+0.00%)
Aug 16, 2021 2.500 2.500 2.500 0 -0.15(-5.66%)
Aug 13, 2021 2.200 2.650 2.190 2.650 24,883 +0.54(+25.59%)
Aug 12, 2021 2.110 2.110 2.110 2.110 200 +0.00(+0.00%)
Aug 11, 2021 2.160 2.160 2.040 2.110 12,122 +0.00(+0.00%)
Aug 10, 2021 2.110 2.110 2.110 2.110 300 +0.01(+0.48%)
Aug 09, 2021 2.250 2.250 2.060 2.100 9,476 -0.20(-8.70%)
Aug 05, 2021 2.300 2.300 2.300 0 +0.05(+2.22%)
Aug 04, 2021 2.410 2.410 2.250 2.250 3,850 -0.15(-6.25%)
Aug 03, 2021 2.400 2.400 2.350 2.400 4,673 +0.05(+2.13%)
Aug 02, 2021 2.550 2.550 2.350 2.350 4,593 -0.20(-7.84%)
Jul 30, 2021 2.540 2.550 2.540 2.550 625 +0.17(+7.14%)
Jul 28, 2021 2.380 2.380 2.380 0 -0.02(-0.83%)
Jul 27, 2021 2.400 2.455 2.400 2.400 21,633 -0.05(-2.04%)
Jul 26, 2021 2.500 2.500 2.450 2.450 2,027 -0.05(-2.00%)
Jul 23, 2021 2.400 2.500 2.350 2.500 8,016 +0.10(+4.17%)
Jul 22, 2021 2.500 2.600 2.400 2.400 7,645 -0.10(-4.00%)
Jul 21, 2021 2.480 2.600 2.400 2.500 4,140 +0.01(+0.40%)
Jul 20, 2021 2.580 2.600 2.490 2.490 5,900 -0.08(-3.11%)
Jul 19, 2021 2.540 2.570 2.400 2.570 4,488 +0.19(+7.98%)
Jul 16, 2021 2.410 2.450 2.380 2.380 10,300 -0.16(-6.11%)
Jul 15, 2021 2.500 2.535 2.500 2.535 1,200 +0.04(+1.40%)
Jul 14, 2021 2.500 2.500 2.500 2.500 300 -0.05(-1.96%)
Jul 09, 2021 2.550 2.550 2.550 0 +0.02(+0.79%)
Jul 08, 2021 2.530 2.530 2.530 2.530 700 +0.00(+0.00%)
Jul 07, 2021 2.530 2.530 2.530 2.530 300 -0.19(-6.99%)
Jun 29, 2021 2.720 2.720 2.720 80 -0.03(-1.09%)
Jun 28, 2021 2.700 2.950 2.700 2.750 3,905 +0.15(+5.77%)
Jun 25, 2021 2.600 2.600 2.600 2.600 500 +0.00(+0.00%)
Jun 22, 2021 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 21, 2021 2.600 2.600 2.600 2.600 645 +0.10(+4.00%)
Jun 18, 2021 2.500 2.500 2.500 2.500 1,290 -0.10(-3.85%)
Jun 17, 2021 2.600 2.600 2.600 2.600 5,300 +0.00(+0.00%)
Jun 16, 2021 2.700 2.700 2.600 2.600 1,410 +0.00(+0.00%)
Jun 15, 2021 2.800 2.820 2.600 2.600 2,100 -0.30(-10.34%)
Jun 11, 2021 2.900 2.900 2.900 0 +0.15(+5.45%)
Jun 08, 2021 2.750 2.750 2.750 0 +0.05(+1.85%)
Jun 04, 2021 2.700 2.700 2.700 0 -0.08(-2.88%)
Jun 02, 2021 2.780 2.780 2.780 0 -0.12(-4.14%)
Jun 01, 2021 2.900 2.900 2.900 2.900 12,476 +0.00(+0.00%)
May 28, 2021 2.940 2.940 2.900 2.900 2,210 +0.05(+1.75%)
May 27, 2021 2.750 2.850 2.750 2.850 5,100 +0.25(+9.62%)
May 24, 2021 2.600 2.600 2.600 0 -0.15(-5.45%)
May 21, 2021 2.760 2.760 2.750 2.750 7,800 -0.06(-2.14%)
May 20, 2021 2.650 2.810 2.650 2.810 5,100 +0.15(+5.64%)
May 19, 2021 2.650 2.660 2.650 2.660 2,000 +0.01(+0.38%)
May 18, 2021 2.650 2.650 2.650 2.650 2,500 +0.00(+0.00%)
May 14, 2021 2.650 2.650 2.650 0 +0.09(+3.52%)
May 13, 2021 2.560 2.560 2.560 2.560 1,756 +0.00(+0.00%)
May 12, 2021 2.620 2.620 2.560 2.560 1,200 -0.04(-1.54%)
May 11, 2021 2.650 2.650 2.600 2.600 4,795 -0.05(-1.89%)
May 10, 2021 2.600 2.650 2.600 2.650 11,785 +0.05(+1.92%)
May 07, 2021 2.630 2.630 2.600 2.600 5,600 -0.04(-1.52%)
May 06, 2021 2.640 2.640 2.640 2.640 1,501 -0.01(-0.38%)
May 05, 2021 2.650 2.650 2.650 2.650 2,000 +0.00(+0.00%)
May 04, 2021 2.650 2.650 2.650 2.650 5,382 -0.01(-0.28%)
May 03, 2021 2.630 2.680 2.630 2.658 12,527 +0.01(+0.28%)
Apr 30, 2021 2.700 2.700 2.650 2.650 3,500 -0.05(-1.85%)
Apr 29, 2021 2.750 2.750 2.700 2.700 33,004 -0.05(-1.82%)
Apr 28, 2021 2.910 2.910 2.750 2.750 13,615 -0.15(-5.17%)
Apr 27, 2021 2.950 2.950 2.900 2.900 4,475 -0.10(-3.33%)
Apr 26, 2021 2.980 3.000 2.980 3.000 6,800 -0.05(-1.64%)
Apr 23, 2021 3.000 3.050 3.000 3.050 1,900 -0.05(-1.61%)
Apr 22, 2021 3.090 3.100 3.000 3.100 4,200 +0.03(+0.98%)
Apr 21, 2021 3.200 3.210 3.070 3.070 3,100 -0.13(-4.06%)
Apr 16, 2021 3.200 3.200 3.200 0 -0.10(-3.03%)
Apr 15, 2021 3.300 3.350 3.240 3.300 14,536 +0.05(+1.54%)
Apr 14, 2021 3.150 3.600 3.130 3.250 17,134 +0.15(+4.84%)
Apr 13, 2021 3.100 3.100 3.100 3.100 1,100 +0.00(+0.00%)
Apr 12, 2021 3.100 3.200 3.100 3.100 10,445 -0.02(-0.80%)
Apr 09, 2021 3.100 3.200 3.050 3.125 6,400 +0.08(+2.46%)
Apr 08, 2021 2.900 3.050 2.750 3.050 42,301 +0.15(+5.17%)
Apr 07, 2021 2.750 2.900 2.750 2.900 10,835 +0.15(+5.45%)
Apr 06, 2021 2.500 2.860 2.500 2.750 31,305 +0.40(+17.02%)
Apr 05, 2021 2.350 2.400 2.350 2.350 20,575 +0.05(+2.17%)
Apr 01, 2021 2.380 2.400 2.300 2.300 19,900 -0.10(-4.17%)
Mar 31, 2021 2.500 2.500 2.400 2.400 10,925 -0.02(-0.83%)
Mar 30, 2021 2.500 2.500 2.420 2.420 2,500 -0.18(-6.92%)
Mar 29, 2021 2.400 2.600 2.300 2.600 5,295 +0.20(+8.33%)
Mar 26, 2021 2.400 2.400 2.400 2.400 100 +0.00(+0.00%)
Mar 17, 2021 2.400 2.400 2.400 0 -0.02(-0.83%)
Mar 16, 2021 2.600 2.600 2.420 2.420 2,015 -0.08(-3.20%)
Mar 15, 2021 2.500 2.500 2.500 3 +0.00(+0.00%)
Mar 12, 2021 2.500 2.500 2.500 75 +0.00(+0.00%)
Mar 11, 2021 2.500 2.500 2.500 2.500 1,000 -0.10(-3.85%)
Mar 10, 2021 2.600 2.600 2.600 2.600 2,430 +0.00(+0.00%)
Mar 08, 2021 2.600 2.600 2.600 0 +0.00(+0.00%)
Mar 05, 2021 2.600 2.600 2.600 2.600 2,500 +0.06(+2.36%)
Mar 02, 2021 2.540 2.540 2.540 0 +0.00(+0.00%)
Feb 26, 2021 2.540 2.540 2.540 0 -0.01(-0.39%)
Feb 24, 2021 2.550 2.550 2.550 0 +0.00(+0.00%)
Feb 23, 2021 2.550 2.550 2.550 2.550 2,151 +0.05(+2.00%)
Feb 22, 2021 2.600 2.700 2.500 2.500 15,240 +0.00(+0.00%)
Feb 19, 2021 2.500 2.500 2.500 2.500 2,600 +0.00(+0.00%)
Feb 18, 2021 2.500 2.500 2.500 2.500 2,902 +0.10(+4.17%)
Feb 17, 2021 2.400 2.400 2.400 2.400 2,500 +0.05(+2.13%)
Feb 16, 2021 2.350 2.350 2.350 2.350 7,000 +0.00(+0.00%)
Feb 12, 2021 2.250 2.400 2.250 2.350 3,100 +0.05(+2.17%)
Feb 11, 2021 2.400 2.400 2.300 2.300 2,092 -0.10(-4.17%)
Feb 10, 2021 2.420 2.420 2.400 2.400 2,621 -0.02(-0.83%)
Feb 09, 2021 2.420 2.420 2.420 50 +0.00(+0.00%)
Feb 08, 2021 2.420 2.420 2.420 2.420 3,265 +0.00(+0.00%)
Feb 05, 2021 2.400 2.570 2.400 2.420 4,300 -0.13(-5.10%)
Feb 04, 2021 2.550 2.550 2.550 2.550 2,600 -0.04(-1.54%)
Feb 03, 2021 2.590 2.590 2.590 2.590 2,800 -0.04(-1.52%)
Feb 02, 2021 2.630 2.630 2.630 2.630 103 +0.23(+9.58%)
Feb 01, 2021 2.400 2.400 2.400 2.400 700 -0.24(-9.09%)
Jan 29, 2021 2.650 2.650 2.640 2.640 200 -0.01(-0.38%)
Jan 28, 2021 2.650 2.650 2.650 50 +0.00(+0.00%)
Jan 27, 2021 2.480 2.650 2.480 2.650 2,741 +0.11(+4.33%)
Jan 26, 2021 2.300 2.540 2.160 2.540 2,200 -0.11(-4.15%)
Jan 25, 2021 2.650 2.650 2.650 2.650 3,993 +0.00(+0.00%)
Jan 22, 2021 2.650 2.650 2.650 2.650 600 +0.35(+15.22%)
Jan 21, 2021 2.600 2.600 2.300 2.300 3,000 -0.05(-2.13%)
Jan 13, 2021 2.350 2.350 2.350 0 +0.00(+0.00%)
Jan 11, 2021 2.350 2.350 2.350 0 +0.00(+0.00%)
Jan 08, 2021 2.350 2.380 2.350 2.350 3,300 -0.10(-4.08%)
Jan 07, 2021 2.450 2.450 2.450 2.450 2,800 +0.08(+3.38%)
Jan 05, 2021 2.370 2.370 2.370 0 +0.02(+0.85%)
Jan 04, 2021 2.400 2.400 2.350 2.350 8,380 +0.00(+0.00%)
Dec 31, 2020 2.350 2.350 2.350 1,790 -0.75(-24.19%)
Dec 30, 2020 3.220 3.220 3.100 3.100 1,790 -0.19(-5.78%)
Dec 29, 2020 3.070 3.290 3.070 3.290 1,189 +0.99(+43.04%)
Dec 28, 2020 2.300 2.300 2.300 2.300 1,000 +0.00(+0.00%)
Dec 24, 2020 2.300 2.300 2.300 2.300 2,000 +0.00(+0.00%)
Dec 23, 2020 2.300 2.300 2.300 32 +0.00(+0.00%)
Dec 22, 2020 2.300 2.300 2.300 2.300 6,684 +0.00(+0.00%)
Dec 21, 2020 2.300 2.300 2.260 2.300 3,900 +0.06(+2.68%)
Dec 18, 2020 2.240 2.240 2.240 2.240 600 -0.01(-0.44%)
Dec 17, 2020 2.250 2.250 2.250 2.250 160 +0.02(+0.67%)
Dec 16, 2020 2.250 2.250 2.220 2.235 706 +0.07(+3.47%)
Dec 15, 2020 2.200 2.200 2.160 2.160 500 +0.00(+0.00%)
Dec 11, 2020 2.160 2.160 2.160 0 +0.00(+0.00%)
Dec 10, 2020 2.160 2.160 2.160 2.160 200 -0.09(-4.00%)
Dec 09, 2020 2.200 2.250 2.160 2.250 360 +0.00(+0.00%)
Dec 08, 2020 2.250 2.250 2.250 2.250 186 +0.00(+0.00%)
Dec 07, 2020 2.250 2.250 2.250 2.250 565 +0.00(+0.00%)
Dec 04, 2020 2.250 2.250 2.250 2.250 100 +0.05(+2.27%)
Dec 02, 2020 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 01, 2020 2.250 2.250 2.200 2.200 616 +0.00(+0.00%)
Nov 30, 2020 2.210 2.250 2.200 2.200 5,805 -0.05(-2.22%)
Nov 27, 2020 2.250 2.250 2.250 2.250 200 +0.00(+0.00%)
Nov 25, 2020 2.250 2.250 2.250 2.250 1,200 +0.00(+0.00%)
Nov 24, 2020 2.250 2.250 2.250 2.250 1,381 +0.00(+0.00%)
Nov 23, 2020 2.200 2.300 2.200 2.250 1,461 -0.05(-2.17%)
Nov 19, 2020 2.300 2.300 2.300 0 -0.10(-4.17%)
Nov 16, 2020 2.400 2.400 2.400 0 +0.10(+4.35%)
Nov 13, 2020 2.400 2.400 2.300 2.300 600 +0.00(+0.00%)
Nov 12, 2020 2.500 2.500 2.300 2.300 2,652 +0.00(+0.00%)
Nov 11, 2020 2.300 2.300 2.300 2.300 2,000 -0.20(-8.00%)
Nov 10, 2020 2.300 2.500 2.300 2.500 4,560 +0.35(+16.28%)
Nov 09, 2020 2.300 2.300 2.150 2.150 4,341 -0.15(-6.52%)
Nov 06, 2020 2.150 2.300 2.150 2.300 2,100 -0.01(-0.43%)
Nov 05, 2020 2.310 2.310 2.310 2.310 1,809 +0.00(+0.00%)
Nov 04, 2020 2.350 2.350 2.310 2.310 2,004 -0.09(-3.75%)
Nov 03, 2020 2.400 2.400 2.400 2.400 150 +0.05(+2.13%)
Nov 02, 2020 2.350 2.350 2.350 2.350 469 +0.20(+9.30%)
Oct 30, 2020 2.150 2.150 2.150 40 +0.00(+0.00%)
Oct 28, 2020 2.150 2.150 2.150 0 -0.25(-10.42%)
Oct 27, 2020 2.100 2.400 2.100 2.400 4,865 -0.05(-2.04%)
Oct 23, 2020 2.450 2.450 2.450 0 -0.02(-0.81%)
Oct 22, 2020 2.470 2.470 2.470 23 +0.00(+0.00%)
Oct 21, 2020 2.400 2.470 2.400 2.470 1,931 +0.07(+2.92%)
Oct 20, 2020 2.400 2.400 2.400 98 +0.00(+0.00%)
Oct 19, 2020 2.400 2.400 2.400 38 +0.00(+0.00%)
Oct 14, 2020 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 13, 2020 2.400 2.400 2.400 2.400 900 +0.01(+0.42%)
Oct 12, 2020 2.490 2.500 2.100 2.390 11,066 -0.11(-4.40%)
Oct 09, 2020 2.500 2.500 2.500 50 +0.00(+0.00%)
Oct 07, 2020 2.500 2.500 2.500 0 +0.15(+6.38%)
Oct 05, 2020 2.350 2.350 2.350 0 -0.10(-4.08%)
Oct 02, 2020 2.500 2.500 2.450 2.450 500 -0.10(-3.92%)
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.