• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.69% Nasdaq Up2.12%

    More On CSR.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    CSR plc (CSR.L)

    -LSE
    841.00 Down 4.00(0.47%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 12, 2004295.00304.97290.60298.00532,900273.42
    May 11, 2004305.00307.12290.00293.00289,200268.83
    May 10, 2004305.00308.00298.10305.001,756,700279.84
    May 7, 2004305.00336.50300.01310.001,907,500284.43
    May 6, 2004307.00307.00270.54305.003,409,600279.84
    May 5, 2004256.00260.00254.00258.00354,700236.72
    May 4, 2004260.00260.00253.00253.00213,300232.13
    May 3, 2004261.00261.00261.00261.000239.47
    Apr 30, 2004260.00264.00258.10261.00632,500239.47
    Apr 29, 2004257.00265.00254.78265.00972,900243.14
    Apr 28, 2004256.00257.40253.00254.50397,700233.51
    Apr 27, 2004260.00264.00257.00258.00772,500236.72
    Apr 26, 2004265.00266.00260.66262.25525,500240.62
    Apr 23, 2004255.00268.40250.72264.00790,700242.22
    Apr 22, 2004243.00256.50240.47251.00700,800230.30
    Apr 21, 2004241.50243.00240.00240.00977,300220.20
    Apr 20, 2004236.00240.00236.00239.00218,800219.29
    Apr 19, 2004237.50239.50236.00239.50210,300219.74
    Apr 16, 2004234.00236.28230.50233.50458,300214.24
    Apr 15, 2004235.50235.50228.00228.00210,900209.19
    Apr 14, 2004240.00240.00231.00231.50785,400212.40
    Apr 13, 2004247.00247.00238.00240.0084,200220.20
    Apr 12, 2004244.00244.00244.00244.000223.87
    Apr 9, 2004244.00244.00244.00244.000223.87
    Apr 8, 2004240.50245.00240.00244.003,039,800223.87
    Apr 7, 2004250.50250.50245.00247.00312,700226.63
    Apr 6, 2004256.00253.94246.00248.50103,100228.00
    Apr 5, 2004255.00263.31252.00255.501,311,600234.43
    Apr 2, 2004242.00251.50241.48248.00280,300227.54
    Apr 1, 2004237.50242.58236.89241.00233,800221.12
    Mar 31, 2004233.50238.45230.38237.00175,600217.45
    Mar 30, 2004230.00232.61230.00230.0040,700211.03
    Mar 29, 2004231.00231.70228.00230.00186,700211.03
    Mar 26, 2004231.50234.33225.00230.00691,600211.03
    Mar 25, 2004234.50235.00227.00232.50103,200213.32
    Mar 24, 2004232.00234.45230.00230.00250,700211.03
    Mar 23, 2004236.00239.45232.00235.00278,200215.62
    Mar 22, 2004236.00240.29231.00231.002,245,400211.95
    Mar 19, 2004229.75239.00228.92237.501,448,400217.91
    Mar 18, 2004227.00232.00226.28228.50467,100209.65
    Mar 17, 2004228.00231.00225.78228.00685,900209.19
    Mar 16, 2004232.00232.00225.00226.501,589,300207.82
    Mar 15, 2004235.00238.70232.75232.7560,600213.55
    Mar 12, 2004232.00239.00230.55237.5060,500217.91
    Mar 11, 2004237.00240.00225.00235.002,501,800215.62
    Mar 10, 2004243.00244.95239.88240.502,167,400220.66
    Mar 9, 2004246.50246.95243.00243.001,648,300222.96
    Mar 8, 2004247.00249.95246.00248.001,753,100227.54
    Mar 5, 2004255.00257.04245.00246.001,379,900225.71
    Mar 4, 2004250.00257.20246.00247.001,042,800226.63
    Mar 3, 2004256.00257.00248.05250.001,223,200229.38
    Mar 2, 2004252.00264.99245.03248.003,065,800227.54
    Mar 1, 2004243.00247.95241.05245.000224.79
    Feb 27, 2004250.00296.69239.00240.002,707,600220.20
    Feb 26, 2004240.00250.00200.00246.2529,881,400225.94
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in GBp.