Curaegis Stock Price History, CRGS Historical Prices

Add to My Stocks
$0.7 $0.02 (2.78%) CRGS stock closing price Aug 17, 2017 (Closing)

We provide 10 years stock price history for free. You can download Curaegis stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Curaegis price to earnings ratio data. The Curaegis stock price history chart shows that the stock price was at a high of 2.94 on 02 Nov, 2010 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-150.720.720.540.6027727N/A943.20
2017-08-140.710.710.690.6922500N/A1,084.68
2017-08-110.690.700.690.701125N/A1,100.40
2017-08-100.740.740.720.733623N/A1,147.56
2017-08-070.760.760.740.7424290N/AN/A
2017-08-030.750.750.700.7516742N/A884.25
2017-08-020.700.700.700.70400N/A825.30
2017-07-280.700.750.680.6816608N/A801.72
2017-07-270.660.680.660.6615053N/A778.14
2017-07-260.710.710.520.7041632N/A825.30
2017-07-250.730.730.690.705525N/A826.48
2017-07-200.760.770.760.766874N/A896.04
2017-07-190.750.780.710.715630N/A839.45
2017-07-140.800.800.750.754250N/A879.53
2017-07-130.780.800.760.802875N/A943.20
2017-07-120.770.800.610.8026000N/A943.20
2017-07-110.780.800.780.801500N/A943.20
2017-07-100.800.810.790.7924064N/A933.77
2017-07-060.830.830.830.83322N/A978.57
2017-07-050.850.910.850.907444N/A1,061.10
2017-07-030.850.890.850.895326N/A1,049.31
2017-06-300.870.870.810.8518350N/A1,002.15
2017-06-290.840.840.840.84500N/A990.36
2017-06-280.870.900.840.8419580N/A990.36
2017-06-270.840.850.840.8510000N/A1,002.15
2017-06-260.850.850.850.855525N/A999.79
2017-06-230.850.850.850.853800N/A1,002.15
2017-06-220.840.840.840.844000N/A990.36
2017-06-210.870.870.850.858800N/A1,002.15
2017-06-200.890.890.800.807480N/A944.38
2017-06-190.900.900.800.901335N/A1,061.10
2017-06-160.800.900.800.904079N/A1,061.10
2017-06-150.910.910.720.80111650N/A943.20
2017-06-140.900.930.850.853300N/A1,002.15
2017-06-131.001.000.920.92700N/A1,083.50
2017-06-120.000.000.000.950N/AN/A
2017-06-091.001.000.800.953500N/A1,120.05
2017-06-080.911.000.721.005008N/A1,179.00
2017-06-070.980.980.910.911115N/A1,072.89
2017-06-060.931.000.901.0013193N/A1,179.00
2017-06-051.101.150.700.7014502N/A825.30
2017-06-021.101.201.081.1214216N/A1,320.48
2017-06-010.881.000.881.0039314N/A1,179.00
2017-05-310.730.900.730.8852395N/A1,037.52
2017-05-300.730.730.720.722655N/A848.88
2017-05-290.000.000.000.750N/AN/A
2017-05-260.750.750.750.75215N/A881.89
2017-05-250.750.750.700.7524500N/A884.25
2017-05-240.700.750.690.759200N/A884.25
2017-05-230.730.730.700.7020200N/A825.30
2017-05-220.730.730.730.732500N/A860.67
2017-05-190.700.710.700.7121774N/A837.09
2017-05-180.750.750.720.7219300N/A848.88
2017-05-170.700.740.700.743155N/A870.10
2017-05-160.750.750.730.731250N/A854.78
2017-05-150.000.000.000.700N/AN/A
2017-05-120.670.800.670.7038017N/A825.30
2017-05-110.690.690.670.6723920N/A789.93
2017-05-100.700.710.700.7043051N/AN/A
2017-05-090.700.750.700.7068683N/AN/A
2017-05-080.750.750.690.696866N/AN/A
2017-05-050.780.780.740.7424844N/AN/A
2017-05-040.760.850.750.7813283N/AN/A
2017-05-030.790.790.750.7514200N/AN/A
2017-05-020.810.820.670.80228136N/AN/A
2017-05-010.830.830.830.83617N/AN/A
2017-04-280.000.000.000.880N/AN/A
2017-04-270.830.880.830.882400N/AN/A
2017-04-260.840.840.810.8111000N/AN/A
2017-04-250.900.950.830.8453321N/AN/A
2017-04-240.830.920.830.9210200N/AN/A
2017-04-210.950.950.850.858966N/AN/A
2017-04-200.870.910.870.9013574N/AN/A
2017-04-190.810.820.810.825900N/AN/A
2017-04-180.830.950.810.8121234N/AN/A
2017-04-170.950.950.830.8310422N/AN/A
2017-04-140.000.000.000.880N/AN/A
2017-04-130.960.960.880.885098N/AN/A
2017-04-120.980.980.980.981000N/AN/A
2017-04-110.971.080.971.0013062N/AN/A
2017-04-100.901.100.900.956092N/AN/A
2017-04-070.920.920.830.8826699N/AN/A
2017-04-060.950.950.930.937132N/AN/A
2017-04-050.980.980.920.9224832N/AN/A
2017-04-040.981.000.981.001935N/AN/A
2017-04-031.001.020.981.0010316N/AN/A
2017-03-311.001.071.001.0527000N/AN/A
2017-03-301.001.000.960.9630875N/AN/A
2017-03-291.001.001.001.00862N/AN/A
Get more Data

Curaegis Stock Chart

View CRGS PE ratio, PS ratio stocks charts and compare with peers.
CRGS Chart
Note: Compare Curaegis stock price history with the index and industry peers.

Curaegis Historical Prices: Past 5 years

Max Stock Price 1.85 Feb 13,2017
Min Stock Price 0.13 Apr 29,2015
Avg Stock Price 0.48

Curaegis Historical PS ratio: Past 5 years

Max PS Ratio 1320.48 Jun 02,2017
Min PS Ratio 789.93 May 11,2017
Avg PS Ratio 976.2

CRGS Industry Peers

Company Price Change (%)
Massroots Inc (MSRT)0.430 (0%)
Intelligent Systems (INS)4.020 (0%)
American Axle & Manufacturing (AXL)14.020.41 (2.84%)
Tower International (TOWR)21.851.15 (5%)
Stoneridge (SRI)16.10.34 (2.07%)
Marketing Worldwide (MWWC)00 (0%)
Trw Automotive (TRW)105.460.07 (0.07%)

Curaegis historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Curaegis stock analysis. Curaegis stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. CRGS saw an opening price of 0.7, and a closing price of 0.7 on 17 Aug, 2017. The average P/S ratio was 981.59 as can be seen by Curaegis stock price history. .