Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 7:10PM ET - U.S. Markets Closed. Dow  0.50% Nasdaq  0.49%

CRUCELL (CRX.SW)

At 5:29AM ET: 21.75   0.15 (0.68%)

MORE ON CRX.SW

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 7-Dec-09 19.00 22.75 19.00 19.00 0 19.00 4-Dec-09 21.00 21.55 21.45 21.55 300 21.55 2-Dec-09 21.85 21.85 21.85 21.85 0 21.85 1-Dec-09 21.05 21.70 21.05 21.70 100 21.70 30-Nov-09 21.45 21.45 21.45 21.45 100 21.45 27-Nov-09 16.00 22.75 16.00 16.00 0 16.00 26-Nov-09 21.00 21.05 21.00 21.05 1,000 21.05 25-Nov-09 19.00 22.75 19.00 19.00 0 19.00 24-Nov-09 22.00 22.00 21.05 21.05 100 21.05 23-Nov-09 19.00 22.00 19.00 19.00 0 19.00 20-Nov-09 21.90 21.90 21.90 21.90 0 21.90 19-Nov-09 21.90 21.90 21.90 21.90 300 21.90 18-Nov-09 21.75 22.00 21.60 22.00 800 22.00 17-Nov-09 21.60 21.60 21.60 21.60 200 21.60 16-Nov-09 21.10 21.40 21.10 21.40 300 21.40 13-Nov-09 21.30 21.30 21.15 21.15 100 21.15 11-Nov-09 19.30 22.65 19.30 19.30 0 19.30 10-Nov-09 21.00 21.00 20.95 20.95 300 20.95 9-Nov-09 21.00 21.00 19.10 19.10 300 19.10 6-Nov-09 21.00 21.00 21.00 21.00 100 21.00 5-Nov-09 21.50 21.50 21.50 21.50 2,100 21.50 4-Nov-09 20.30 20.30 20.30 20.30 100 20.30 3-Nov-09 19.30 19.70 19.30 19.70 0 19.70 2-Nov-09 20.05 20.05 20.05 20.05 0 20.05 30-Oct-09 20.00 20.00 20.00 20.00 0 20.00 29-Oct-09 20.30 20.30 20.30 20.30 500 20.30 28-Oct-09 20.85 20.85 19.50 19.70 5,900 19.70 27-Oct-09 21.15 21.15 21.15 21.15 100 21.15 26-Oct-09 21.25 21.25 20.90 21.05 400 21.05 23-Oct-09 21.00 21.00 21.00 21.00 0 21.00 22-Oct-09 20.90 20.90 20.90 20.90 300 20.90 21-Oct-09 20.90 20.90 20.90 20.90 0 20.90 20-Oct-09 20.90 20.90 20.90 20.90 100 20.90 19-Oct-09 20.95 20.95 20.95 20.95 0 20.95 16-Oct-09 20.90 21.05 20.90 21.05 1,900 21.05 15-Oct-09 21.80 21.80 20.80 20.80 400 20.80 14-Oct-09 21.65 21.65 21.65 21.65 200 21.65 13-Oct-09 21.45 21.45 21.45 21.45 0 21.45 12-Oct-09 20.75 24.70 20.75 20.75 0 20.75 9-Oct-09 19.60 24.75 19.60 19.60 0 19.60 8-Oct-09 22.60 22.60 22.60 22.60 100 22.60 7-Oct-09 21.65 24.80 21.65 21.65 0 21.65 6-Oct-09 21.25 24.60 21.25 21.25 0 21.25 5-Oct-09 23.00 23.00 22.50 22.50 600 22.50 2-Oct-09 22.95 25.50 22.95 22.95 0 22.95 1-Oct-09 22.80 25.50 22.80 22.80 0 22.80 30-Sep-09 24.00 24.00 24.00 24.00 100 24.00 29-Sep-09 22.90 24.00 22.90 22.90 0 22.90 28-Sep-09 25.70 25.70 25.70 25.70 500 25.70 25-Sep-09 22.90 24.90 22.90 22.90 0 22.90 24-Sep-09 22.60 22.60 22.60 22.60 0 22.60 23-Sep-09 22.60 24.90 22.60 22.60 0 22.60 22-Sep-09 24.80 25.45 24.80 25.45 400 25.45 21-Sep-09 23.80 24.80 23.80 24.80 2,700 24.80 18-Sep-09 21.00 22.70 22.00 22.70 2,400 22.70 17-Sep-09 21.00 24.30 21.00 21.00 0 21.00 16-Sep-09 21.00 24.30 21.00 21.00 0 21.00 15-Sep-09 21.00 24.30 21.00 21.00 0 21.00 14-Sep-09 21.00 24.30 21.00 21.00 0 21.00 11-Sep-09 23.00 23.50 23.00 23.50 300 23.50 10-Sep-09 20.60 23.50 20.60 20.60 0 20.60 9-Sep-09 22.85 22.90 22.85 22.90 2,800 22.90 8-Sep-09 22.00 22.00 22.00 22.00 100 22.00 7-Sep-09 20.50 22.00 20.50 20.50 0 20.50 4-Sep-09 22.20 22.20 22.20 22.20 0 22.20 3-Sep-09 22.60 22.60 22.60 22.60 900 22.60 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions