Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cerence Inc. (CRNC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
72.52+1.89 (+2.68%)
At close: 04:00PM EST
73.50 +0.98 (+1.35%)
After hours: 07:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202170.6372.7566.5672.5272.52772,900
Dec 02, 202171.5073.4769.3670.6370.63802,600
Dec 01, 202177.4777.4771.7371.8271.82895,200
Nov 30, 202177.3077.9873.1775.1875.18821,300
Nov 29, 202178.1979.3275.9377.6677.66389,000
Nov 26, 202178.1080.5075.8277.0777.07324,200
Nov 24, 202176.1281.1374.1079.5879.58764,400
Nov 23, 202182.6485.0976.5278.2778.271,622,100
Nov 22, 202192.0093.8082.0182.5982.593,239,600
Nov 19, 2021102.86105.56102.51104.06104.06342,800
Nov 18, 2021106.09106.14101.01103.07103.07355,000
Nov 17, 2021107.55109.05104.10106.00106.00377,700
Nov 16, 2021105.08108.97104.03108.77108.77304,700
Nov 15, 2021105.82106.54103.03105.66105.66279,400
Nov 12, 2021100.48105.55100.30105.02105.02566,200
Nov 11, 2021102.45104.0899.31101.96101.96281,600
Nov 10, 2021103.64105.11101.34101.76101.76352,100
Nov 09, 2021104.31106.97104.03104.99104.99224,100
Nov 08, 2021106.94108.64105.06105.18105.18311,000
Nov 05, 2021111.33112.19106.00107.12107.12344,800
Nov 04, 2021112.55114.85109.64109.86109.86310,500
Nov 03, 2021108.04113.54107.20112.96112.96494,700
Nov 02, 2021106.52108.78104.67108.14108.14231,000
Nov 01, 2021106.01108.38103.43106.42106.42418,000
Oct 29, 2021100.71105.32100.61105.13105.13277,700
Oct 28, 202199.28104.6199.28101.84101.84320,700
Oct 27, 202198.0199.8996.6898.1698.16366,100
Oct 26, 202197.8699.9096.5698.0898.08565,900
Oct 25, 202194.9396.9594.8296.7996.79370,200
Oct 22, 202194.4596.0293.7194.5594.55194,700
Oct 21, 202193.3494.8993.2194.6994.69140,400
Oct 20, 202193.9395.5092.3993.9293.92193,100
Oct 19, 202192.9093.8391.7293.5993.59208,000
Oct 18, 202190.7992.7890.3192.2892.28256,500
Oct 15, 202193.5893.8691.6591.6891.68461,300
Oct 14, 202191.6594.8191.0192.5792.57249,200
Oct 13, 202188.0992.7488.0991.4991.49404,600
Oct 12, 202186.5688.1285.3287.5987.59538,100
Oct 11, 202185.0087.6184.9985.5785.57222,000
Oct 08, 202185.8686.9284.0786.0186.01527,600
Oct 07, 202186.1088.2785.0085.1885.18645,200
Oct 06, 202186.3886.5382.2985.1985.19509,000
Oct 05, 202187.1188.4384.1285.7885.781,000,600
Oct 04, 202190.9092.5586.2786.9286.92541,300
Oct 01, 202197.4297.4291.0291.2891.28480,700
Sep 30, 2021100.46101.6895.4396.1196.11616,800
Sep 29, 2021102.02103.69100.32100.83100.83247,300
Sep 28, 2021102.00103.2699.38101.51101.51348,100
Sep 27, 2021102.51103.7199.36103.42103.42227,500
Sep 24, 2021103.33104.63101.58103.40103.40201,200
Sep 23, 2021103.24104.60102.35103.91103.91131,200
Sep 22, 2021101.95103.51101.29102.07102.07139,000
Sep 21, 2021102.35102.6499.63101.27101.27131,800
Sep 20, 2021102.17103.1599.09100.90100.90235,800
Sep 17, 2021105.76106.94103.54105.73105.73633,300
Sep 16, 2021108.20108.20103.94105.14105.14196,800
Sep 15, 2021103.97109.83102.91108.64108.64408,000
Sep 14, 2021105.94105.96101.43103.28103.28336,400
Sep 13, 2021100.60105.4397.66105.37105.37528,900
Sep 10, 2021105.20106.5699.80100.08100.08312,200
Sep 09, 2021106.49106.58103.28105.43105.43210,200
Sep 08, 2021108.00108.44103.82103.98103.98328,800
Sep 07, 2021111.53112.51108.29108.94108.94257,300
Sep 03, 2021112.36113.88110.85111.53111.53160,900
Sep 02, 2021113.61114.44111.66112.71112.71234,200
Sep 01, 2021109.58113.00108.14113.00113.00393,100
Aug 31, 2021111.60111.94107.71108.44108.44547,200
Aug 30, 2021112.88113.53111.54112.01112.01222,000
Aug 27, 2021106.50113.87105.57113.05113.05356,200
Aug 26, 2021109.45110.61105.25105.56105.56431,100
Aug 25, 2021115.16115.81109.72109.73109.73313,900
Aug 24, 2021113.65115.50112.76115.26115.26193,200
Aug 23, 2021109.53113.38109.20112.85112.85221,000
Aug 20, 2021108.26110.00105.97108.81108.81386,700
Aug 19, 2021109.71111.13106.74108.72108.72473,800
Aug 18, 2021111.64114.71111.08111.56111.56918,500
Aug 17, 2021111.83113.60109.22112.03112.03280,500
Aug 16, 2021115.00116.38112.55113.46113.46194,900
Aug 13, 2021118.88118.88115.40116.00116.00167,800
Aug 12, 2021120.00121.80117.88119.36119.36292,300
Aug 11, 2021118.88120.83116.59119.94119.94387,100
Aug 10, 2021115.93125.73115.93119.09119.09890,700
Aug 09, 2021107.98119.01107.58114.55114.55781,800
Aug 06, 2021112.58112.99103.00105.46105.46820,600
Aug 05, 2021106.34113.92105.70112.58112.58451,900
Aug 04, 2021105.78107.50104.80106.21106.21185,900
Aug 03, 2021106.75106.76102.61106.72106.72268,200
Aug 02, 2021108.68108.70106.46106.75106.75243,300
Jul 30, 2021105.93108.83105.83107.51107.51206,100
Jul 29, 2021107.73109.42106.93107.77107.77187,100
Jul 28, 2021105.84108.76105.43107.14107.14270,700
Jul 27, 2021107.48107.48101.50105.44105.44371,400
Jul 26, 2021107.99109.50106.54107.96107.96218,500
Jul 23, 2021107.23108.38105.06107.61107.61221,500
Jul 22, 2021109.67110.00106.01106.87106.87233,100
Jul 21, 2021107.79109.62107.14109.00109.00327,100
Jul 20, 2021109.28109.99106.91107.59107.59381,300
Jul 19, 2021105.34110.60104.01108.22108.22289,000
Jul 16, 2021109.28109.82107.00108.22108.22393,000
Jul 15, 2021109.08110.64106.76108.33108.33288,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement