Cairn Homes PLC (CRN)

  • Get free historical data for CRN. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Select Exchange

Symbol Exchange Currency
CRN London GBP Real-time C5Hi BATS Europe EUR Delayed CRN Ireland EUR Real-time
1.0860 -0.0200 (-1.81%)
Closed EUR Disclaimer

CRN Historical Price

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Sep 22, 2023 1.0940 1.1020 1.1020 1.0840 428.37K -1.08%
Sep 21, 2023 1.1060 1.1000 1.1100 1.0980 680.19K 0.00%
Sep 20, 2023 1.1060 1.0900 1.1140 1.0900 2.23M 1.28%
Sep 19, 2023 1.0920 1.0940 1.1000 1.0920 482.94K 0.55%
Sep 18, 2023 1.0860 1.0960 1.1120 1.0860 602.02K -2.16%
Sep 15, 2023 1.1100 1.1140 1.1280 1.1060 1.03M 0.18%
Sep 14, 2023 1.1080 1.1140 1.1200 1.1000 289.22K -2.46%
Sep 13, 2023 1.1360 1.1240 1.1420 1.1060 272.15K -0.18%
Sep 12, 2023 1.1380 1.1400 1.1400 1.1240 227.44K -0.18%
Sep 11, 2023 1.1400 1.1440 1.1560 1.1380 662.82K 1.24%
Sep 08, 2023 1.1260 1.1040 1.1260 1.0960 1.99M 1.62%
Sep 07, 2023 1.1080 1.1180 1.1340 1.0960 584.48K -1.95%
Sep 06, 2023 1.1300 1.1420 1.1440 1.1160 410.20K -1.22%
Sep 05, 2023 1.1440 1.1620 1.1620 1.1440 133.56K -1.89%
Sep 04, 2023 1.1660 1.1680 1.1760 1.1580 536.82K 0.17%
Sep 01, 2023 1.1640 1.1360 1.1640 1.1320 422.36K 1.22%
Aug 31, 2023 1.1500 1.0880 1.1500 1.0880 1.10M 6.88%
Aug 30, 2023 1.0760 1.0700 1.0880 1.0700 2.54M 0.75%
Aug 29, 2023 1.0680 1.0900 1.0900 1.0600 165.19K 0.38%
Aug 28, 2023 1.0640 1.0900 1.0900 1.0620 52.29K -0.75%

Customize

Summary
Highest
1.1760
Lowest
1.0600
Difference
0.1160
Average
1.1156
Chg. %
2.0522
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.