Australia markets closed

Cerence Inc. (CRNC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.75+0.25 (+1.61%)
At close: 04:00PM EDT
15.96 +0.21 (+1.33%)
After hours: 06:20PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202415.5015.8715.4815.7515.75403,200
27 Mar 202414.5315.5014.5015.5015.50314,700
26 Mar 202414.5914.5914.2714.4314.43341,300
25 Mar 202414.6614.7314.3814.4014.40235,100
22 Mar 202414.9515.0614.6314.6614.66368,100
21 Mar 202415.1215.3414.7915.0415.04353,100
20 Mar 202414.4115.0214.1414.9014.90252,400
19 Mar 202414.2614.8314.1614.4514.45355,600
18 Mar 202414.7114.9914.2714.4114.41429,800
15 Mar 202414.5514.8814.5014.8014.801,515,700
14 Mar 202415.1515.1514.3514.6214.62428,600
13 Mar 202415.1815.5215.1315.1515.15403,000
12 Mar 202414.8615.3114.7915.2515.25472,700
11 Mar 202414.0914.8314.0014.8114.81373,700
08 Mar 202414.2914.5513.9214.0614.06592,900
07 Mar 202414.1414.2814.0014.0914.09394,900
06 Mar 202414.1214.2013.8314.0114.01497,500
05 Mar 202414.6114.6513.9314.0014.00588,500
04 Mar 202414.8315.0114.4114.6414.64537,000
01 Mar 202414.9015.1414.6714.8214.82514,200
29 Feb 202414.9215.2714.8314.9014.90593,900
28 Feb 202414.6914.8114.5014.6314.63328,700
27 Feb 202414.7615.1014.6014.8614.86440,100
26 Feb 202414.1014.7414.0314.5714.57466,200
23 Feb 202414.4314.6414.1114.1514.15405,200
22 Feb 202415.0015.0314.4114.5314.53469,900
21 Feb 202415.1815.3114.4914.7214.72597,200
20 Feb 202415.3315.6014.9615.4315.43962,600
16 Feb 202415.9116.0015.5515.5715.57438,900
15 Feb 202415.8616.0715.3715.9815.98532,800
14 Feb 202415.6715.9315.4215.5815.58504,500
13 Feb 202415.8816.0415.2015.4215.42815,600
12 Feb 202416.7416.8316.2216.5316.53571,600
09 Feb 202415.9417.0215.8016.6716.67974,300
08 Feb 202416.0516.0515.5215.8015.80897,700
07 Feb 202418.1818.3015.7715.9615.961,939,700
06 Feb 202420.7121.6718.5518.5818.58754,300
05 Feb 202420.0520.3519.6820.0020.00397,100
02 Feb 202419.9420.4919.7320.3920.39347,000
01 Feb 202420.1820.6419.6820.1920.19542,400
31 Jan 202420.3720.7619.9920.0220.02400,800
30 Jan 202420.9221.0420.4920.5320.53232,400
29 Jan 202420.4921.1020.2921.0721.07225,900
26 Jan 202420.9521.2220.5820.5920.59398,900
25 Jan 202420.8521.1120.7120.9120.91281,400
24 Jan 202420.9421.0020.5820.6320.63225,200
23 Jan 202420.5420.8520.3120.6620.66349,500
22 Jan 202419.6720.7119.5820.2620.26628,500
19 Jan 202419.1619.4718.6719.4619.46292,900
18 Jan 202418.9219.1818.7719.1119.11329,800
17 Jan 202418.3018.7018.1018.6718.67307,600
16 Jan 202418.7318.8218.3218.7118.71249,500
12 Jan 202419.4819.6718.9818.9918.99198,700
11 Jan 202419.4119.4118.8419.2819.28281,800
10 Jan 202419.4919.5118.9419.4219.42369,300
09 Jan 202419.6319.8119.1919.6219.62296,700
08 Jan 202418.9820.4118.8519.9119.91502,200
05 Jan 202418.5019.3318.3819.1119.11544,200
04 Jan 202418.3418.9118.1618.7018.70327,200
03 Jan 202419.1219.1218.0318.4318.43457,000
02 Jan 202419.4119.4819.0119.0919.09339,700
29 Dec 202320.1920.3219.6119.6619.66298,900
28 Dec 202319.7920.3219.7920.1920.19211,600
27 Dec 202320.1020.2819.6419.9519.95307,800
26 Dec 202319.5420.0719.4520.0120.01339,700
22 Dec 202318.6319.6318.5619.4819.48697,200
21 Dec 202317.9918.5517.7218.5318.53334,600
20 Dec 202318.1018.4617.5317.6717.67357,600
19 Dec 202317.8218.3817.5818.1518.15499,200
18 Dec 202317.5617.8017.2617.3717.37746,600
15 Dec 202317.8317.8617.3317.5217.521,528,700
14 Dec 202317.1517.8717.1517.5917.59567,700
13 Dec 202316.0716.8015.7616.6916.69439,000
12 Dec 202316.4316.4915.9016.0416.04410,800
11 Dec 202317.0717.2016.3316.4316.43388,600
08 Dec 202316.9017.2816.8217.1517.15271,400
07 Dec 202316.9016.9916.5116.9616.96331,600
06 Dec 202316.6517.3516.5816.9516.95564,000
05 Dec 202317.6617.6615.9016.4616.46836,200
04 Dec 202317.5218.1517.4917.8817.88512,100
01 Dec 202317.2817.6617.0317.5817.58448,200
30 Nov 202317.9718.3417.2317.2917.29543,300
29 Nov 202317.9119.0617.7417.9317.93738,400
28 Nov 202316.9617.7816.5117.6717.67892,200
27 Nov 202317.4417.8015.5116.9316.931,706,400
24 Nov 202316.8817.3416.8517.2917.29243,300
22 Nov 202316.9317.0416.6916.9416.94314,400
21 Nov 202318.0818.2016.6616.8416.84409,400
20 Nov 202317.2918.3517.2018.2018.20717,100
17 Nov 202317.9217.9217.2417.3417.34436,700
16 Nov 202318.1618.2217.6017.7417.74719,200
15 Nov 202318.8018.8018.2118.3418.341,086,900
14 Nov 202316.9218.6016.9118.5618.56478,300
13 Nov 202316.4116.6316.2416.4416.44334,100
10 Nov 202316.1716.5915.7216.5616.56400,400
09 Nov 202316.5616.6516.1516.2016.20523,100
08 Nov 202316.6116.8516.3916.5316.53400,200
07 Nov 202316.6116.7616.4116.5116.51295,900
06 Nov 202316.6616.7716.3416.6116.61398,800
03 Nov 202315.9116.6515.9116.5916.59811,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...