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

Creditriskmonitor.com Inc (OP: CRMZ )

2.100 -0.060 (-2.78%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 9, 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, 2022 2.190 2.190 2.190 2.190 149 +0.09(+4.29%)
Sep 27, 2022 2.100 47 +0.09(+4.48%)
Sep 26, 2022 2.140 2.140 2.010 2.010 701 -0.13(-6.07%)
Sep 23, 2022 2.000 2.140 1.950 2.140 5,701 +0.04(+1.90%)
Sep 22, 2022 2.100 2.100 2.100 2.100 147 -0.10(-4.55%)
Sep 21, 2022 2.100 2.200 2.100 2.200 847 +0.00(+0.00%)
Sep 20, 2022 2.200 2.200 2.200 2.200 2,749 +0.06(+2.80%)
Sep 16, 2022 2.140 50 -0.01(-0.47%)
Sep 15, 2022 2.150 2.150 2.150 2.150 5,298 +0.03(+1.42%)
Sep 14, 2022 1.750 2.120 1.750 2.120 2,995 +0.05(+2.42%)
Sep 13, 2022 2.070 2.070 2.070 2.070 2,245 -0.13(-5.91%)
Sep 12, 2022 2.100 2.200 2.100 2.200 1,382 +0.00(+0.00%)
Sep 08, 2022 2.200 102 +0.06(+2.80%)
Sep 07, 2022 2.200 2.200 2.140 2.140 4,355 -0.02(-0.93%)
Sep 02, 2022 2.160 45 -0.04(-1.82%)
Sep 01, 2022 2.200 2.200 2.200 2.200 1,045 +0.00(+0.00%)
Aug 31, 2022 2.200 2.200 2.200 2.200 725 -0.05(-2.22%)
Aug 30, 2022 2.250 2.250 2.250 2.250 145 +0.07(+3.21%)
Aug 26, 2022 2.180 45 -0.06(-2.68%)
Aug 24, 2022 2.240 58 +0.04(+1.82%)
Aug 23, 2022 2.250 2.250 2.200 2.200 500 +0.00(+0.00%)
Aug 22, 2022 2.300 2.300 2.200 2.200 2,110 -0.20(-8.33%)
Aug 19, 2022 2.300 2.400 2.300 2.400 775 +0.25(+11.63%)
Aug 18, 2022 2.270 2.270 2.150 2.150 4,290 -0.15(-6.52%)
Aug 17, 2022 2.280 2.300 2.260 2.300 22,577 +0.00(+0.00%)
Aug 16, 2022 2.250 2.300 2.250 2.300 1,240 +0.00(+0.00%)
Aug 12, 2022 2.300 150 -0.09(-3.77%)
Aug 10, 2022 2.390 48 +0.00(+0.00%)
Aug 08, 2022 2.390 49 +0.00(+0.00%)
Aug 04, 2022 2.390 52 +0.02(+0.84%)
Aug 03, 2022 2.370 2.370 2.370 2.370 156 +0.07(+3.04%)
Aug 02, 2022 2.390 2.390 2.300 2.300 756 +0.10(+4.55%)
Aug 01, 2022 2.200 2.300 2.200 2.200 2,000 -0.19(-7.95%)
Jul 29, 2022 2.370 2.390 2.370 2.390 3,560 +0.02(+0.84%)
Jul 28, 2022 2.370 2.370 2.370 2.370 152 +0.02(+0.85%)
Jul 27, 2022 2.340 2.350 2.320 2.350 5,407 -0.02(-0.84%)
Jul 25, 2022 2.370 57 -0.02(-0.84%)
Jul 20, 2022 2.390 80 +0.04(+1.70%)
Jul 18, 2022 2.350 48 +0.05(+2.17%)
Jul 15, 2022 2.300 2.300 2.300 2.300 245 +0.05(+2.22%)
Jul 14, 2022 2.300 2.300 2.150 2.250 4,854 -0.10(-4.26%)
Jul 08, 2022 2.350 48 +0.01(+0.43%)
Jul 06, 2022 2.340 38 -0.01(-0.43%)
Jul 05, 2022 2.350 2.350 2.300 2.350 3,134 +0.05(+2.17%)
Jul 01, 2022 2.300 2.300 2.300 2.300 1,932 +0.00(+0.00%)
Jun 30, 2022 2.250 2.300 2.050 2.300 464 -0.05(-2.13%)
Jun 24, 2022 2.350 38 +0.21(+9.81%)
Jun 23, 2022 2.300 2.300 2.110 2.140 18,135 -0.26(-10.83%)
Jun 22, 2022 2.400 2.400 2.350 2.400 1,319 +0.28(+13.21%)
Jun 21, 2022 2.350 2.350 2.120 2.120 1,134 +0.00(+0.00%)
Jun 17, 2022 2.350 2.350 2.120 2.120 5,504 +0.00(+0.00%)
Jun 16, 2022 2.120 2.120 2.120 2.120 2,121 -0.22(-9.40%)
Jun 14, 2022 2.340 42 -0.01(-0.43%)
Jun 13, 2022 2.190 2.350 2.190 2.350 1,144 +0.00(+0.00%)
Jun 10, 2022 2.200 2.350 2.200 2.350 2,866 -0.14(-5.62%)
Jun 06, 2022 2.490 44 +0.04(+1.63%)
Jun 03, 2022 2.640 2.640 2.450 2.450 1,205 +0.24(+10.86%)
Jun 02, 2022 2.550 2.550 2.210 2.210 1,300 -0.29(-11.60%)
May 31, 2022 2.500 78 -0.05(-1.96%)
May 27, 2022 2.640 2.640 2.500 2.550 1,628 -0.09(-3.41%)
May 26, 2022 2.640 2.640 2.640 2.640 553 +0.14(+5.60%)
May 24, 2022 2.500 8 +0.00(+0.00%)
May 20, 2022 2.500 11 +0.24(+10.62%)
May 19, 2022 2.260 2.260 2.260 2.260 767 -0.49(-17.82%)
May 17, 2022 2.750 10 +0.30(+12.24%)
May 11, 2022 2.450 22 +0.25(+11.36%)
May 10, 2022 2.330 2.360 2.110 2.200 9,480 -0.30(-12.00%)
May 06, 2022 2.500 8 -0.05(-1.96%)
May 05, 2022 2.550 2.600 2.550 2.550 7,258 -0.05(-1.92%)
May 04, 2022 2.550 2.600 2.550 2.600 5,759 +0.05(+1.96%)
May 03, 2022 2.550 2.550 2.550 2.550 11,308 +0.04(+1.59%)
Apr 29, 2022 2.510 8 +0.01(+0.40%)
Apr 28, 2022 2.750 2.750 2.500 2.500 410 -0.15(-5.66%)
Apr 27, 2022 2.650 2.650 2.650 2.650 508 +0.00(+0.00%)
Apr 25, 2022 2.650 8 +0.05(+1.92%)
Apr 22, 2022 2.600 2.600 2.600 2.600 1,544 +0.09(+3.59%)
Apr 19, 2022 2.510 8 +0.01(+0.40%)
Apr 18, 2022 2.500 2.500 2.500 2.500 13,565 +0.00(+0.00%)
Apr 14, 2022 2.550 2.550 2.500 2.500 5,108 +0.00(+0.00%)
Apr 13, 2022 2.500 2.500 2.500 2.500 809 -0.10(-3.85%)
Apr 08, 2022 2.600 8 +0.00(+0.00%)
Apr 05, 2022 2.600 8 +0.05(+1.96%)
Apr 01, 2022 2.550 8 -0.01(-0.39%)
Mar 31, 2022 2.560 2.560 2.560 2.560 3,269 +0.00(+0.00%)
Mar 30, 2022 2.560 2.560 2.530 2.560 7,087 +0.01(+0.39%)
Mar 29, 2022 2.555 2.555 2.550 2.550 884 +0.04(+1.59%)
Mar 28, 2022 2.450 2.600 2.430 2.510 22,805 +0.11(+4.58%)
Mar 25, 2022 2.440 2.450 2.380 2.400 5,708 +0.05(+2.13%)
Mar 24, 2022 2.300 2.350 2.300 2.350 11,508 +0.05(+2.17%)
Mar 23, 2022 2.310 2.310 2.300 2.300 5,108 -0.01(-0.43%)
Mar 22, 2022 2.350 2.350 2.310 2.310 11,208 +0.00(+0.00%)
Mar 21, 2022 2.310 2.310 2.310 2.310 908 +0.01(+0.43%)
Mar 17, 2022 2.300 8 +0.04(+1.77%)
Mar 16, 2022 2.190 2.300 2.100 2.260 7,208 -0.04(-1.74%)
Mar 15, 2022 2.300 2.300 2.300 2.300 1,008 +0.09(+4.07%)
Mar 14, 2022 2.350 2.360 2.210 2.210 5,673 -0.09(-3.91%)
Mar 11, 2022 2.250 2.300 2.250 2.300 5,130 +0.10(+4.55%)
Mar 10, 2022 2.200 2.200 2.200 2.200 532 -0.05(-2.22%)
Mar 09, 2022 2.200 2.250 2.200 2.250 6,285 -0.10(-4.26%)
Mar 08, 2022 2.350 2.390 2.350 2.350 385 +0.20(+9.30%)
Mar 07, 2022 2.150 2.150 2.150 2.150 1,508 +0.16(+8.04%)
Mar 03, 2022 1.990 8 -0.21(-9.55%)
Mar 02, 2022 2.250 2.250 2.200 2.200 7,108 -0.05(-2.22%)
Mar 01, 2022 2.250 2.360 2.250 2.250 3,408 -0.05(-2.17%)
Feb 28, 2022 2.300 2.300 2.300 2.300 5,058 +0.02(+0.88%)
Feb 25, 2022 2.280 2.280 2.280 2.280 2,508 +0.03(+1.33%)
Feb 24, 2022 2.300 2.350 2.250 2.250 4,308 -0.25(-10.00%)
Feb 23, 2022 2.420 2.590 2.400 2.500 13,999 +0.10(+4.17%)
Feb 22, 2022 2.450 2.450 2.400 2.400 808 -0.09(-3.61%)
Feb 18, 2022 2.490 0 +0.14(+5.96%)
Feb 16, 2022 2.350 8 -0.24(-9.27%)
Feb 09, 2022 2.590 8 +0.19(+7.92%)
Feb 07, 2022 2.400 8 -0.20(-7.69%)
Feb 04, 2022 2.530 2.690 2.500 2.600 5,383 +0.10(+4.00%)
Feb 03, 2022 2.320 2.500 2.500 3,018 +0.04(+1.63%)
Feb 02, 2022 2.350 2.540 2.300 2.460 12,129 +0.21(+9.33%)
Feb 01, 2022 2.040 2.250 2.005 2.250 17,769 +0.25(+12.50%)
Jan 31, 2022 1.840 2.000 1.840 2.000 22,212 +0.15(+8.11%)
Jan 28, 2022 1.800 1.850 1.800 1.850 2,882 +0.01(+0.54%)
Jan 27, 2022 1.900 1.900 1.840 1.840 1,118 +0.04(+2.22%)
Jan 26, 2022 1.860 1.860 1.800 1.800 2,012 -0.10(-5.26%)
Jan 25, 2022 2.030 2.030 1.900 1.900 3,035 -0.10(-5.00%)
Jan 24, 2022 1.750 2.000 1.710 2.000 18,700 +0.10(+5.26%)
Jan 21, 2022 1.860 1.900 1.850 1.900 1,570 +0.00(+0.00%)
Jan 14, 2022 1.900 8 +0.05(+2.70%)
Jan 13, 2022 1.860 1.860 1.850 1.850 6,608 -0.10(-5.13%)
Jan 12, 2022 1.950 1.950 1.950 1.950 1,608 +0.00(+0.00%)
Jan 10, 2022 1.950 1.950 1.950 8 +0.20(+11.43%)
Jan 04, 2022 1.750 1.750 1.750 8 +0.06(+3.55%)
Dec 30, 2021 1.690 1.690 1.690 31 -0.06(-3.43%)
Dec 29, 2021 1.750 1.750 1.750 1.750 1,661 -0.10(-5.41%)
Dec 28, 2021 1.890 1.890 1.850 1.850 2,011 +0.14(+8.19%)
Dec 27, 2021 1.890 1.900 1.710 1.710 7,600 -0.19(-10.00%)
Dec 23, 2021 1.700 1.900 1.700 1.900 4,780 +0.10(+5.56%)
Dec 22, 2021 1.850 1.850 1.800 1.800 271 +0.00(+0.00%)
Dec 21, 2021 1.720 1.800 1.610 1.800 1,751 +0.08(+4.65%)
Dec 20, 2021 1.740 1.750 1.710 1.720 1,225 -0.01(-0.58%)
Dec 17, 2021 1.760 1.800 1.730 1.730 1,300 +0.00(+0.00%)
Dec 16, 2021 1.750 1.750 1.670 1.730 9,615 +0.03(+1.76%)
Dec 15, 2021 1.700 1.800 1.700 1.700 6,963 -0.10(-5.56%)
Dec 14, 2021 1.800 1.800 1.800 1.800 400 +0.00(+0.00%)
Dec 13, 2021 1.710 1.800 1.710 1.800 600 +0.03(+1.69%)
Dec 10, 2021 1.710 1.900 1.650 1.770 3,678 +0.07(+4.12%)
Dec 09, 2021 1.800 1.800 1.700 1.700 8,002 -0.04(-2.30%)
Dec 08, 2021 1.890 1.900 1.740 1.740 5,200 -0.06(-3.33%)
Dec 07, 2021 1.760 1.800 1.740 1.800 2,868 +0.10(+5.88%)
Dec 06, 2021 1.800 1.800 1.660 1.700 620 +0.00(+0.00%)
Dec 03, 2021 1.850 1.850 1.700 1.700 1,520 -0.12(-6.59%)
Dec 01, 2021 1.820 1.820 1.820 0 +0.01(+0.55%)
Nov 30, 2021 1.850 1.950 1.810 1.810 1,982 -0.07(-3.72%)
Nov 29, 2021 1.880 1.880 1.880 1.880 1,100 -0.05(-2.59%)
Nov 26, 2021 1.930 1.930 1.930 1.930 1,000 -0.02(-1.03%)
Nov 24, 2021 1.950 1.950 1.940 1.950 2,500 +0.15(+8.33%)
Nov 23, 2021 1.800 1.800 1.800 1.800 1,200 -0.13(-6.74%)
Nov 22, 2021 2.000 2.000 1.930 1.930 1,500 +0.13(+7.22%)
Nov 19, 2021 1.810 1.810 1.800 1.800 500 -0.10(-5.26%)
Nov 18, 2021 1.910 1.900 1.900 1.900 3,000 +0.00(+0.00%)
Nov 17, 2021 1.900 2.000 1.870 1.900 6,220 +0.00(+0.00%)
Nov 16, 2021 2.000 2.000 1.900 1.900 10,010 -0.20(-9.52%)
Nov 15, 2021 2.300 2.350 1.960 2.100 45,289 +0.18(+9.38%)
Nov 12, 2021 1.920 1.920 1.920 1.920 100 -0.13(-6.34%)
Nov 09, 2021 2.075 2.075 2.050 2.050 1,105 -0.15(-6.82%)
Nov 05, 2021 2.200 2.200 2.200 3 +0.10(+4.76%)
Nov 04, 2021 2.100 2.100 2.100 2.100 205 -0.10(-4.55%)
Nov 03, 2021 2.180 2.200 2.180 2.200 1,585 -0.04(-1.79%)
Nov 01, 2021 2.240 2.240 2.240 0 +0.25(+12.56%)
Oct 29, 2021 1.990 2.000 1.990 1.990 3,605 +0.00(+0.00%)
Oct 27, 2021 1.990 1.990 1.990 3 +0.00(+0.00%)
Oct 26, 2021 2.100 1.990 2,747 -0.01(-0.50%)
Oct 25, 2021 2.020 2.020 2.000 2.000 13,402 -0.01(-0.50%)
Oct 22, 2021 2.100 2.100 2.010 2.010 1,621 -0.09(-4.29%)
Oct 21, 2021 2.100 2.100 2.100 2.100 1,003 +0.00(+0.00%)
Oct 20, 2021 2.000 2.140 2.000 2.100 11,585 -0.10(-4.55%)
Oct 19, 2021 2.200 2.200 2.200 2.200 1,844 +0.20(+10.00%)
Oct 18, 2021 2.030 2.100 2.000 2.000 11,900 +0.00(+0.00%)
Oct 15, 2021 2.180 2.200 2.000 2.000 9,130 +0.00(+0.00%)
Oct 14, 2021 2.000 2.000 2.000 2.000 5,100 +0.00(+0.00%)
Oct 13, 2021 2.000 2.000 2.000 2.000 14,200 +0.00(+0.00%)
Oct 12, 2021 1.920 2.000 1.920 2.000 5,550 +0.06(+3.09%)
Oct 11, 2021 1.930 1.940 1.930 1.940 2,750 -0.12(-5.83%)
Oct 08, 2021 2.000 2.060 2.000 2.060 16,400 +0.18(+9.57%)
Oct 07, 2021 1.960 2.100 1.880 1.880 33,203 -0.09(-4.57%)
Oct 06, 2021 1.990 1.990 1.960 1.970 10,448 -0.01(-0.51%)
Oct 05, 2021 1.980 1.980 1.970 1.980 6,231 +0.00(+0.00%)
Oct 04, 2021 2.000 2.000 1.980 1.980 7,300 -0.02(-1.00%)
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.