CRND.L Historical Prices | CENTRAL RAND Stock

Dow

1.13% Nasdaq

0.95%

Central Rand Gold Limited (CRND.L)

-LSE

10.87 0.51(4.44%) 11:02AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 16, 2008	2.35	2.38	2.35	2.37	1,847,800	118.75
Jan 15, 2008	2.46	2.47	2.38	2.38	1,886,000	119.25
Jan 14, 2008	2.44	2.50	2.43	2.48	347,200	124.00
Jan 11, 2008	2.40	2.54	2.38	2.54	1,398,700	127.00
Jan 10, 2008	2.40	2.43	2.37	2.40	207,200	120.00
Jan 9, 2008	2.39	2.42	2.39	2.39	180,500	119.50
Jan 8, 2008	2.40	2.40	2.36	2.36	1,430,300	118.25
Jan 7, 2008	2.46	2.46	2.37	2.40	1,011,300	120.00
Jan 4, 2008	2.52	2.54	2.48	2.52	952,200	126.00
Jan 3, 2008	2.44	2.52	2.42	2.50	1,677,800	125.00
Jan 2, 2008	2.40	2.44	2.23	2.40	1,527,200	120.00
Jan 1, 2008	2.49	2.49	2.49	2.49	0	124.75
Dec 31, 2007	2.32	2.49	2.32	2.49	940,300	124.75
Dec 28, 2007	2.32	2.35	2.32	2.35	590,000	117.50
Dec 27, 2007	2.32	2.32	2.29	2.30	1,578,300	115.00
Dec 26, 2007	2.36	2.36	2.36	2.36	0	118.00
Dec 25, 2007	2.36	2.36	2.36	2.36	0	118.00
Dec 24, 2007	2.36	2.38	2.36	2.36	553,300	118.00
Dec 21, 2007	2.26	2.40	2.17	2.36	4,236,000	118.00
Dec 20, 2007	2.16	2.32	2.15	2.27	2,356,800	113.50
Dec 19, 2007	2.06	2.18	2.04	2.18	853,600	109.00
Dec 18, 2007	2.22	2.22	2.04	2.06	491,600	103.00
Dec 17, 2007	2.10	2.30	2.10	2.29	1,790,000	114.50
Dec 14, 2007	2.10	2.18	2.10	2.18	10,633,200	109.00
Dec 13, 2007	2.18	2.23	2.11	2.11	13,269,400	105.50
Dec 12, 2007	2.24	2.24	2.10	2.12	450,000	106.00
Dec 11, 2007	2.23	2.28	2.20	2.28	9,238,500	114.00
Dec 10, 2007	2.17	2.28	2.14	2.28	151,200	114.00
Dec 7, 2007	2.16	2.20	2.07	2.17	2,374,500	108.50
Dec 6, 2007	2.12	2.17	2.11	2.17	229,700	108.75
Dec 5, 2007	2.12	2.15	2.12	2.14	194,400	107.00
Dec 4, 2007	2.14	2.18	2.14	2.18	147,500	109.00
Dec 3, 2007	2.14	2.18	2.14	2.16	152,500	108.00
Nov 30, 2007	1.96	2.17	1.93	2.14	7,110,000	107.00
Nov 29, 2007	1.94	2.19	1.93	1.99	307,000	99.50
Nov 28, 2007	2.18	2.18	1.94	1.98	1,124,900	99.00
Nov 27, 2007	2.39	2.39	2.18	2.18	2,317,700	109.00
Nov 26, 2007	2.40	2.44	2.38	2.38	99,300	119.00
Nov 23, 2007	2.36	2.44	2.34	2.42	732,100	121.00
Nov 22, 2007	2.40	2.42	2.35	2.39	2,189,800	119.50
Nov 21, 2007	2.42	2.47	2.40	2.45	626,700	122.50
Nov 20, 2007	2.40	2.48	2.36	2.47	834,700	123.50
Nov 19, 2007	2.44	2.44	2.40	2.42	542,300	121.00
Nov 16, 2007	2.50	2.50	2.46	2.50	306,200	125.00
Nov 15, 2007	2.54	2.54	2.50	2.52	1,552,000	126.00
Nov 14, 2007	2.43	2.62	2.36	2.57	1,477,900	128.50
Nov 13, 2007	2.60	2.62	2.40	2.50	2,844,700	125.00
Nov 12, 2007	2.72	2.76	2.57	2.61	3,161,100	130.75
Nov 9, 2007	2.92	2.98	2.70	2.76	6,157,400	138.00
Nov 8, 2007	2.80	2.98	2.80	2.92	44,126,400	146.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CRND.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Central Rand Gold Limited (CRND.L)