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 29, 2023 2.567 2.567 2.567 2.567 100 +0.05(+1.88%)
Sep 27, 2023 2.520 0 -0.03(-1.18%)
Sep 26, 2023 2.550 2.550 2.550 2.550 130 -0.05(-1.92%)
Sep 20, 2023 2.600 0 +0.00(+0.00%)
Sep 19, 2023 2.575 2.600 2.520 2.600 2,200 +0.00(+0.00%)
Sep 18, 2023 2.600 2.600 2.600 2.600 153 +0.00(+0.00%)
Sep 12, 2023 2.600 0 +0.02(+0.78%)
Sep 11, 2023 2.535 2.580 2.520 2.580 3,100 -0.05(-1.90%)
Sep 07, 2023 2.630 0 +0.03(+1.15%)
Sep 05, 2023 2.600 5 -0.01(-0.48%)
Aug 31, 2023 2.612 0 +0.01(+0.48%)
Aug 30, 2023 2.550 2.600 2.540 2.600 21,931 +0.05(+1.96%)
Aug 29, 2023 2.550 2.550 2.550 2.550 7,738 +0.00(+0.00%)
Aug 28, 2023 2.550 2.550 2.550 2.550 2,868 +0.00(+0.00%)
Aug 23, 2023 2.550 0 +0.00(+0.00%)
Aug 18, 2023 2.550 0 -0.09(-3.41%)
Aug 17, 2023 2.540 2.640 2.540 2.640 10,578 +0.04(+1.54%)
Aug 16, 2023 2.590 2.600 2.540 2.600 6,929 +0.02(+0.76%)
Aug 15, 2023 2.550 2.580 2.550 2.580 3,110 -0.02(-0.75%)
Aug 14, 2023 2.566 2.620 2.550 2.600 7,400 -0.03(-1.10%)
Aug 11, 2023 2.550 2.650 2.540 2.629 1,680 -0.00(-0.04%)
Aug 10, 2023 2.520 2.650 2.520 2.630 900 +0.03(+1.15%)
Aug 09, 2023 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Aug 07, 2023 2.600 0 +0.02(+0.78%)
Aug 04, 2023 2.580 2.580 2.580 2.580 15,010 -0.01(-0.39%)
Aug 03, 2023 2.520 2.590 2.520 2.590 844 +0.01(+0.58%)
Aug 02, 2023 2.590 2.590 2.575 2.575 381 -0.02(-0.96%)
Jul 31, 2023 2.600 0 +0.00(+0.00%)
Jul 28, 2023 2.630 2.650 2.400 2.600 15,212 -0.04(-1.52%)
Jul 27, 2023 2.640 2.650 2.640 2.640 8,046 -0.02(-0.75%)
Jul 26, 2023 2.660 2.660 2.660 2.660 300 -0.01(-0.37%)
Jul 25, 2023 2.660 2.870 2.660 2.670 1,217 +0.02(+0.75%)
Jul 24, 2023 2.650 2.650 2.650 2.650 4,354 -0.06(-2.21%)
Jul 21, 2023 2.710 2.720 2.710 2.710 940 -0.01(-0.37%)
Jul 20, 2023 2.720 2.720 2.720 2.720 160 +0.06(+2.26%)
Jul 19, 2023 2.700 2.700 2.625 2.660 1,409 -0.13(-4.83%)
Jul 14, 2023 2.795 23 +0.04(+1.64%)
Jul 13, 2023 2.750 2.870 2.750 2.750 2,314 +0.00(+0.00%)
Jul 12, 2023 2.750 2.750 2.750 2.750 200 +0.02(+0.92%)
Jul 11, 2023 2.750 2.750 2.725 2.725 300 +0.04(+1.40%)
Jul 10, 2023 2.700 2.725 2.600 2.688 6,380 +0.03(+1.03%)
Jul 07, 2023 2.610 2.670 2.610 2.660 21,405 -0.01(-0.56%)
Jul 06, 2023 2.675 2.675 2.675 2.675 140 -0.03(-0.93%)
Jul 05, 2023 2.700 2.700 2.700 2.700 100 +0.02(+0.56%)
Jul 03, 2023 2.580 2.685 2.580 2.685 882 -0.02(-0.92%)
Jun 30, 2023 2.710 2.750 2.710 2.710 1,109 +0.01(+0.37%)
Jun 29, 2023 2.700 2.700 2.700 2.700 100 -0.01(-0.37%)
Jun 22, 2023 2.710 0 -0.01(-0.37%)
Jun 21, 2023 2.680 2.720 2.660 2.720 1,790 +0.10(+3.82%)
Jun 20, 2023 2.620 2.620 2.620 2.620 200 -0.01(-0.38%)
Jun 16, 2023 2.630 2.630 2.630 2.630 1,000 -0.05(-1.87%)
Jun 15, 2023 2.660 2.680 2.660 2.680 200 +0.03(+1.13%)
Jun 12, 2023 2.650 0 +0.13(+5.16%)
Jun 08, 2023 2.520 0 -0.08(-3.08%)
Jun 07, 2023 2.690 2.690 2.580 2.600 1,100 -0.06(-2.26%)
Jun 05, 2023 2.660 0 +0.00(+0.18%)
Jun 01, 2023 2.655 0 +0.12(+4.54%)
May 31, 2023 2.495 2.540 2.490 2.540 8,354 +0.04(+1.60%)
May 30, 2023 2.660 2.675 2.485 2.500 10,996 -0.18(-6.72%)
May 26, 2023 2.650 2.680 2.650 2.680 2,250 -0.01(-0.27%)
May 25, 2023 2.687 2.687 2.687 2.687 100 -0.00(-0.01%)
May 24, 2023 2.780 2.780 2.675 2.688 10,400 -0.10(-3.41%)
May 18, 2023 2.783 0 +0.00(+0.00%)
May 17, 2023 2.750 2.783 2.730 2.783 1,120 -0.04(-1.38%)
May 15, 2023 2.821 0 -0.03(-1.00%)
May 12, 2023 2.900 2.900 2.850 2.850 600 -0.02(-0.87%)
May 11, 2023 2.888 2.888 2.875 2.875 200 +0.01(+0.35%)
May 10, 2023 2.890 2.890 2.865 2.865 850 -0.10(-3.54%)
May 09, 2023 2.900 2.970 2.970 400 +0.07(+2.41%)
May 05, 2023 2.900 65 +0.07(+2.65%)
May 04, 2023 2.885 2.885 2.825 2.825 5,200 +0.02(+0.53%)
May 03, 2023 2.810 2.810 2.810 2.810 100 +0.00(+0.00%)
May 02, 2023 2.810 2.810 2.810 2.810 182 +0.01(+0.36%)
May 01, 2023 2.800 2.800 2.800 2.800 100 -0.01(-0.18%)
Apr 28, 2023 2.730 2.805 2.730 2.805 3,811 -0.02(-0.88%)
Apr 27, 2023 2.830 2.830 2.830 2.830 200 +0.08(+2.91%)
Apr 26, 2023 2.730 2.850 2.730 2.750 2,100 -0.05(-1.79%)
Apr 25, 2023 2.783 2.850 2.783 2.800 1,070 -0.10(-3.45%)
Apr 19, 2023 2.900 0 +0.11(+3.94%)
Apr 18, 2023 2.730 2.790 2.730 2.790 2,100 -0.04(-1.41%)
Apr 17, 2023 2.760 2.830 2.750 2.830 2,000 +0.00(+0.00%)
Apr 14, 2023 2.830 2.830 2.830 2.830 200 +0.09(+3.28%)
Apr 13, 2023 2.740 2.740 2.740 2.740 108 -0.01(-0.36%)
Apr 12, 2023 2.820 2.820 2.750 2.750 3,270 -0.05(-1.79%)
Apr 11, 2023 2.905 2.905 2.675 2.800 12,157 -0.06(-1.93%)
Apr 10, 2023 2.900 2.900 2.750 2.855 7,423 +0.00(+0.18%)
Apr 06, 2023 2.770 2.850 2.770 2.850 2,137 +0.10(+3.64%)
Apr 05, 2023 2.865 2.865 2.750 2.750 3,180 -0.05(-1.79%)
Apr 04, 2023 2.850 2.850 2.800 2.800 1,100 -0.03(-1.06%)
Apr 03, 2023 2.840 2.840 2.800 2.830 800 -0.01(-0.35%)
Mar 31, 2023 2.800 2.840 2.750 2.840 47,330 +0.07(+2.53%)
Mar 30, 2023 2.840 2.950 2.750 2.770 64,568 -0.03(-1.07%)
Mar 29, 2023 2.900 2.900 2.775 2.800 1,900 +0.00(+0.00%)
Mar 28, 2023 2.800 2.800 2.800 2.800 230 +0.09(+3.32%)
Mar 27, 2023 2.800 2.890 2.650 2.710 13,702 -0.09(-3.21%)
Mar 24, 2023 2.794 2.800 2.750 2.800 1,535 +0.00(+0.00%)
Mar 23, 2023 2.700 2.800 2.700 2.800 800 +0.00(+0.00%)
Mar 22, 2023 2.765 2.880 2.680 2.800 6,030 +0.00(+0.00%)
Mar 21, 2023 2.910 2.910 2.800 2.800 2,450 -0.10(-3.45%)
Mar 20, 2023 2.900 2.900 2.900 2.900 176 +0.00(+0.00%)
Mar 17, 2023 2.950 2.950 2.900 2.900 367 -0.05(-1.69%)
Mar 16, 2023 2.940 2.950 2.850 2.950 13,070 +0.03(+0.85%)
Mar 15, 2023 2.950 2.950 2.910 2.925 5,030 -0.03(-0.85%)
Mar 14, 2023 2.850 2.950 2.850 2.950 2,600 +0.10(+3.51%)
Mar 13, 2023 2.910 2.950 2.850 2.850 11,048 -0.10(-3.39%)
Mar 10, 2023 3.000 3.000 2.950 2.950 4,940 +0.00(+0.00%)
Mar 09, 2023 3.000 3.000 2.900 2.950 720 -0.01(-0.34%)
Mar 07, 2023 2.960 83 -0.04(-1.33%)
Mar 06, 2023 2.960 3.000 2.960 3.000 1,737 +0.00(+0.00%)
Mar 03, 2023 3.250 3.250 3.000 3.000 5,519 -0.25(-7.69%)
Mar 02, 2023 3.000 3.250 3.000 3.250 3,159 +0.25(+8.33%)
Mar 01, 2023 2.700 3.038 2.680 3.000 26,366 +0.35(+13.21%)
Feb 28, 2023 2.600 2.650 2.585 2.650 3,880 +0.03(+1.01%)
Feb 24, 2023 2.623 0 +0.11(+4.52%)
Feb 23, 2023 2.540 2.580 2.500 2.510 63,400 +0.01(+0.40%)
Feb 22, 2023 2.540 2.570 2.500 2.500 2,300 +0.05(+2.04%)
Feb 21, 2023 2.590 2.630 2.450 2.450 15,353 -0.15(-5.77%)
Feb 17, 2023 2.500 2.600 2.500 2.600 2,225 +0.10(+4.00%)
Feb 16, 2023 2.600 2.640 2.500 2.500 4,250 +0.00(+0.00%)
Feb 15, 2023 2.610 2.610 2.450 2.500 7,174 -0.01(-0.40%)
Feb 14, 2023 2.590 2.665 2.500 2.510 2,500 +0.06(+2.45%)
Feb 13, 2023 2.500 2.550 2.450 2.450 1,426 -0.10(-3.92%)
Feb 09, 2023 2.550 0 +0.04(+1.59%)
Feb 06, 2023 2.510 0 +0.01(+0.40%)
Feb 03, 2023 2.500 2.500 2.500 2.500 1,005 +0.00(+0.00%)
Jan 30, 2023 2.500 0 +0.05(+2.04%)
Jan 27, 2023 2.800 2.800 2.450 2.450 4,700 -0.15(-5.77%)
Jan 26, 2023 2.650 2.700 2.450 2.600 15,587 -0.10(-3.70%)
Jan 25, 2023 2.520 2.700 2.500 2.700 391 +0.00(+0.00%)
Jan 20, 2023 2.700 0 +0.10(+3.85%)
Jan 19, 2023 2.750 2.800 2.600 2.600 701 +0.10(+4.00%)
Jan 17, 2023 2.500 0 -0.10(-3.85%)
Jan 13, 2023 2.560 2.600 2.560 2.600 713 +0.06(+2.36%)
Jan 12, 2023 2.940 2.940 2.500 2.540 5,448 -0.31(-10.88%)
Jan 10, 2023 2.850 1 +0.35(+14.00%)
Jan 09, 2023 2.500 2.500 2.500 2.500 400 +0.00(+0.00%)
Jan 06, 2023 2.525 2.550 2.500 2.500 775 +0.05(+2.04%)
Jan 05, 2023 2.500 2.500 2.450 2.450 700 -0.15(-5.77%)
Jan 04, 2023 2.700 2.725 2.540 2.600 5,400 +0.15(+6.12%)
Jan 03, 2023 2.500 2.500 2.450 2.450 2,200 +0.05(+2.08%)
Dec 30, 2022 2.400 2.400 2.350 2.400 300 -0.15(-5.88%)
Dec 28, 2022 2.550 0 +0.00(+0.00%)
Dec 27, 2022 2.550 2.550 2.550 2.550 350 +0.00(+0.00%)
Dec 23, 2022 2.550 2.550 2.550 2.550 592 +0.00(+0.00%)
Dec 22, 2022 2.550 2.550 2.550 2.550 1,383 +0.00(+0.00%)
Dec 19, 2022 2.550 7 -0.05(-1.92%)
Dec 15, 2022 2.600 0 -0.72(-21.69%)
Dec 14, 2022 2.300 3.320 2.210 3.320 2,097 +1.12(+50.91%)
Dec 13, 2022 2.250 2.350 2.200 2.200 5,095 -0.10(-4.35%)
Dec 12, 2022 2.300 2.300 2.290 2.300 11,000 +0.05(+2.22%)
Dec 09, 2022 2.370 2.370 2.215 2.250 11,125 -0.12(-5.06%)
Dec 08, 2022 2.300 2.390 2.300 2.370 2,740 +0.19(+8.72%)
Dec 07, 2022 2.200 2.200 2.180 2.180 19,807 -0.02(-0.91%)
Dec 06, 2022 2.250 2.250 2.160 2.200 6,100 +0.04(+1.85%)
Dec 05, 2022 2.220 2.220 2.160 2.160 3,300 -0.09(-4.00%)
Dec 02, 2022 2.280 2.280 2.250 2.250 1,548 -0.03(-1.32%)
Dec 01, 2022 2.280 2.280 2.280 2.280 10,000 +0.00(+0.00%)
Nov 29, 2022 2.280 52 -0.02(-0.87%)
Nov 25, 2022 2.300 0 +0.00(+0.00%)
Nov 23, 2022 2.260 2.300 2.260 2.300 800 +0.14(+6.48%)
Nov 22, 2022 2.250 2.250 2.160 2.160 1,000 -0.14(-6.09%)
Nov 21, 2022 2.300 2.300 2.300 2.300 165 +0.00(+0.00%)
Nov 16, 2022 2.300 1 +0.12(+5.50%)
Nov 15, 2022 2.220 2.300 2.180 2.180 6,930 -0.04(-1.80%)
Nov 14, 2022 2.170 2.250 2.150 2.220 2,610 -0.03(-1.33%)
Nov 11, 2022 2.250 2.250 2.250 2.250 547 -0.05(-2.17%)
Nov 10, 2022 2.360 2.390 2.300 2.300 5,534 +0.09(+4.07%)
Nov 08, 2022 2.210 50 -0.06(-2.64%)
Nov 07, 2022 2.270 2.270 2.270 2.270 2,955 -0.07(-2.99%)
Nov 04, 2022 2.340 2.340 2.340 2.340 320 +0.08(+3.54%)
Nov 02, 2022 2.260 0 -0.04(-1.74%)
Nov 01, 2022 2.300 2.300 2.300 2.300 1,501 +0.00(+0.00%)
Oct 31, 2022 2.300 2.300 2.300 2.300 3,826 +0.05(+2.22%)
Oct 28, 2022 2.250 2.250 2.160 2.250 24,833 -0.02(-0.88%)
Oct 27, 2022 2.160 2.300 2.160 2.270 5,760 +0.14(+6.57%)
Oct 26, 2022 2.200 2.250 1.800 2.130 8,396 -0.02(-0.93%)
Oct 25, 2022 2.150 2.150 2.150 2.150 2,000 -0.00(-0.23%)
Oct 24, 2022 2.110 2.155 2.100 2.155 10,150 +0.04(+2.13%)
Oct 21, 2022 2.110 2.110 2.110 2.110 7,500 +0.01(+0.48%)
Oct 20, 2022 2.200 2.200 2.100 2.100 6,800 +0.00(+0.00%)
Oct 18, 2022 2.100 2 +0.00(+0.00%)
Oct 17, 2022 2.100 2.100 2.100 2.100 100 -0.10(-4.55%)
Oct 14, 2022 2.100 2.200 2.050 2.200 12,350 +0.10(+4.76%)
Oct 13, 2022 2.150 2.150 2.095 2.100 2,702 +0.05(+2.44%)
Oct 12, 2022 2.100 2.100 2.000 2.050 7,045 -0.05(-2.38%)
Oct 11, 2022 2.150 2.150 2.100 2.100 696 +0.00(+0.00%)
Oct 10, 2022 2.100 2.100 2.100 2.100 547 +0.00(+0.00%)
Oct 07, 2022 2.100 2.100 2.100 2.100 1,077 +0.10(+5.00%)
Oct 06, 2022 2.100 2.150 2.000 2.000 27,747 -0.14(-6.54%)
Oct 05, 2022 2.110 2.140 2.110 2.140 1,692 +0.14(+7.00%)
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.