Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corsair Gaming Inc (NQ: CRSR )

11.15 +0.33 (+3.05%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 32.55 32.70 31.10 31.22 1,214,831 -1.17(-3.61%)
May 27, 2021 32.50 33.25 32.07 32.39 1,578,282 +0.04(+0.12%)
May 26, 2021 31.68 32.70 31.62 32.35 1,785,492 +0.75(+2.37%)
May 25, 2021 31.69 31.99 31.18 31.60 1,283,607 +0.36(+1.15%)
May 24, 2021 31.70 32.00 30.85 31.24 2,331,165 -0.39(-1.23%)
May 21, 2021 32.24 32.42 31.55 31.63 547,940 -0.30(-0.94%)
May 20, 2021 32.15 32.51 31.78 31.93 640,580 +0.04(+0.13%)
May 19, 2021 31.37 32.18 31.25 31.89 533,776 -0.17(-0.53%)
May 18, 2021 32.49 33.23 31.99 32.06 841,569 -0.23(-0.71%)
May 17, 2021 31.40 32.36 31.05 32.29 865,403 +0.72(+2.28%)
May 14, 2021 31.18 31.83 30.72 31.57 1,078,950 +0.86(+2.80%)
May 13, 2021 31.24 31.85 30.07 30.71 1,130,670 -0.68(-2.17%)
May 12, 2021 31.48 32.39 31.19 31.39 805,430 -0.68(-2.12%)
May 11, 2021 29.92 32.30 29.60 32.07 1,720,695 +0.62(+1.97%)
May 10, 2021 33.50 33.59 31.42 31.45 1,491,353 -2.24(-6.65%)
May 07, 2021 32.91 34.00 32.53 33.69 1,474,584 +0.91(+2.78%)
May 06, 2021 33.07 33.72 31.99 32.78 1,616,610 -1.23(-3.60%)
May 05, 2021 33.55 36.14 32.68 34.01 3,131,299 +1.41(+4.34%)
May 04, 2021 33.88 34.00 31.30 32.59 3,434,437 -0.85(-2.54%)
May 03, 2021 33.40 33.69 32.75 33.44 1,550,000 +0.26(+0.78%)
Apr 30, 2021 33.70 34.25 32.90 33.18 941,200 -1.10(-3.21%)
Apr 29, 2021 33.83 34.35 32.73 34.28 784,403 +0.75(+2.24%)
Apr 28, 2021 34.38 34.38 32.62 33.53 787,821 -0.33(-0.97%)
Apr 27, 2021 33.86 34.43 33.57 33.86 432,503 -0.01(-0.03%)
Apr 26, 2021 33.70 34.26 33.14 33.87 509,772 +0.38(+1.13%)
Apr 23, 2021 33.23 33.93 32.59 33.49 452,300 +0.48(+1.45%)
Apr 22, 2021 33.35 34.00 32.81 33.01 624,857 +0.15(+0.46%)
Apr 21, 2021 31.79 33.16 31.50 32.86 520,068 +0.44(+1.36%)
Apr 20, 2021 31.80 32.71 31.32 32.42 862,542 +0.25(+0.78%)
Apr 19, 2021 32.46 33.33 31.99 32.17 994,861 -0.43(-1.32%)
Apr 16, 2021 34.06 34.15 32.52 32.60 950,000 -1.56(-4.57%)
Apr 15, 2021 34.17 34.39 33.39 34.16 939,596 +0.23(+0.68%)
Apr 14, 2021 33.55 34.78 33.51 33.93 802,248 +0.22(+0.65%)
Apr 13, 2021 33.38 33.98 33.36 33.71 744,989 +0.04(+0.12%)
Apr 12, 2021 33.71 34.06 33.03 33.67 656,397 +0.15(+0.45%)
Apr 09, 2021 34.10 34.34 33.21 33.52 828,100 -0.91(-2.64%)
Apr 08, 2021 34.58 34.90 33.60 34.43 588,276 -0.15(-0.43%)
Apr 07, 2021 34.50 35.27 34.00 34.58 635,993 -0.08(-0.23%)
Apr 06, 2021 34.37 35.86 34.26 34.66 907,330 +0.43(+1.26%)
Apr 05, 2021 34.50 34.81 33.59 34.23 781,010 +0.36(+1.06%)
Apr 01, 2021 33.77 34.99 33.56 33.87 1,442,200 +0.58(+1.74%)
Mar 31, 2021 33.46 34.18 32.71 33.29 1,087,790 +0.03(+0.09%)
Mar 30, 2021 32.00 33.37 31.32 33.26 1,425,025 +1.16(+3.61%)
Mar 29, 2021 31.75 32.62 31.21 32.10 1,405,912 +0.13(+0.41%)
Mar 26, 2021 32.85 32.88 31.14 31.97 1,233,300 -0.99(-3.00%)
Mar 25, 2021 29.60 33.30 29.51 32.96 2,179,868 +2.16(+7.01%)
Mar 24, 2021 32.12 32.77 30.71 30.80 1,295,807 -0.68(-2.16%)
Mar 23, 2021 32.37 32.50 31.32 31.48 1,183,886 -0.81(-2.51%)
Mar 22, 2021 32.90 33.32 32.06 32.29 1,137,790 -0.11(-0.34%)
Mar 19, 2021 32.21 33.41 31.55 32.40 1,441,200 +0.44(+1.38%)
Mar 18, 2021 33.42 33.93 31.68 31.96 1,644,030 -2.29(-6.69%)
Mar 17, 2021 33.20 34.51 32.65 34.25 952,860 +0.07(+0.20%)
Mar 16, 2021 34.49 35.56 33.36 34.18 1,585,643 -0.27(-0.78%)
Mar 15, 2021 34.10 34.45 33.32 34.45 1,492,423 +0.37(+1.09%)
Mar 12, 2021 33.08 34.15 32.36 34.08 1,337,500 +0.22(+0.65%)
Mar 11, 2021 34.13 34.25 33.26 33.86 1,271,921 +0.72(+2.17%)
Mar 10, 2021 34.76 34.91 32.26 33.14 1,771,457 -0.46(-1.37%)
Mar 09, 2021 33.16 33.88 32.44 33.60 1,300,657 +1.77(+5.56%)
Mar 08, 2021 31.79 33.88 31.42 31.83 2,236,187 -0.01(-0.03%)
Mar 05, 2021 32.59 32.59 28.51 31.84 3,618,100 -0.86(-2.63%)
Mar 04, 2021 34.10 34.51 31.12 32.70 3,536,801 -1.71(-4.97%)
Mar 03, 2021 35.72 36.00 33.69 34.41 1,718,110 -1.04(-2.93%)
Mar 02, 2021 37.09 37.40 35.36 35.45 1,557,860 -1.50(-4.06%)
Mar 01, 2021 36.80 37.65 36.24 36.95 1,397,378 +1.11(+3.10%)
Feb 26, 2021 36.50 37.56 34.70 35.84 1,858,600 -0.47(-1.29%)
Feb 25, 2021 38.00 38.98 35.15 36.31 2,594,364 -2.35(-6.08%)
Feb 24, 2021 37.96 39.70 37.87 38.66 1,658,314 +0.31(+0.81%)
Feb 23, 2021 38.05 38.63 33.11 38.35 4,217,645 -2.36(-5.80%)
Feb 22, 2021 40.00 42.15 38.81 40.71 4,019,522 +1.69(+4.33%)
Feb 19, 2021 39.03 39.75 38.17 39.02 2,835,500 +0.55(+1.43%)
Feb 18, 2021 39.03 39.95 37.60 38.47 2,348,151 -2.06(-5.08%)
Feb 17, 2021 40.05 40.89 38.50 40.53 2,235,064 +0.49(+1.22%)
Feb 16, 2021 43.68 44.25 39.50 40.04 3,934,380 -3.01(-6.99%)
Feb 12, 2021 42.50 44.36 42.22 43.05 2,901,800 +0.80(+1.89%)
Feb 11, 2021 42.52 42.75 40.18 42.25 3,140,595 -0.42(-0.98%)
Feb 10, 2021 43.10 44.50 41.70 42.67 3,680,814 -2.03(-4.54%)
Feb 09, 2021 47.00 48.29 41.24 44.70 7,712,389 -1.29(-2.80%)
Feb 08, 2021 46.55 48.30 45.00 45.99 4,385,525 +0.76(+1.68%)
Feb 05, 2021 45.99 46.16 42.58 45.23 3,058,900 +0.25(+0.56%)
Feb 04, 2021 44.19 46.70 43.71 44.98 4,119,470 +2.14(+5.00%)
Feb 03, 2021 39.38 43.30 39.35 42.84 5,450,340 +4.55(+11.88%)
Feb 02, 2021 38.20 39.26 37.12 38.29 3,464,990 +1.02(+2.74%)
Feb 01, 2021 38.82 39.70 36.05 37.27 3,903,340 -0.51(-1.35%)
Jan 29, 2021 38.31 40.45 36.66 37.78 3,552,500 -0.40(-1.05%)
Jan 28, 2021 42.00 42.95 37.01 38.18 5,951,137 -2.81(-6.86%)
Jan 27, 2021 37.17 49.60 36.36 40.99 14,526,412 +2.56(+6.66%)
Jan 26, 2021 40.40 40.90 38.09 38.43 4,762,903 -0.83(-2.11%)
Jan 25, 2021 40.99 41.99 35.51 39.26 7,857,379 +0.88(+2.29%)
Jan 22, 2021 35.30 38.90 35.30 38.38 10,203,300 +1.65(+4.49%)
Jan 21, 2021 36.68 36.90 35.50 36.73 3,432,350 +0.73(+2.03%)
Jan 20, 2021 37.08 37.39 35.25 36.00 3,809,522 -1.73(-4.59%)
Jan 19, 2021 39.19 39.50 36.40 37.73 2,628,728 -0.40(-1.05%)
Jan 15, 2021 39.62 40.20 37.26 38.13 2,496,600 -2.17(-5.38%)
Jan 14, 2021 42.38 43.28 40.07 40.30 1,988,351 -1.90(-4.50%)
Jan 13, 2021 42.06 44.60 41.07 42.20 3,070,585 +0.21(+0.50%)
Jan 12, 2021 40.25 42.42 38.71 41.99 2,843,550 +2.80(+7.14%)
Jan 11, 2021 38.00 42.20 37.21 39.19 3,472,498 +0.88(+2.30%)
Jan 08, 2021 39.55 40.41 37.20 38.31 1,866,500 -1.12(-2.84%)
Jan 07, 2021 38.59 40.00 37.73 39.43 1,848,302 +1.54(+4.06%)
Jan 06, 2021 36.08 38.80 35.13 37.89 3,225,037 +1.99(+5.54%)
Jan 05, 2021 34.20 36.35 34.20 35.90 1,417,724 +1.15(+3.31%)
Jan 04, 2021 37.00 37.00 33.75 34.75 2,039,524 -1.47(-4.06%)
Dec 31, 2020 36.22 36.22 36.22 1,738,977 -0.67(-1.82%)
Dec 30, 2020 36.06 37.15 35.19 36.89 1,738,977 +1.37(+3.86%)
Dec 29, 2020 39.52 39.53 35.51 35.52 3,802,786 -3.44(-8.83%)
Dec 28, 2020 37.99 40.40 37.21 38.96 3,735,459 +2.61(+7.18%)
Dec 24, 2020 39.20 39.24 36.11 36.35 1,810,700 -2.48(-6.39%)
Dec 23, 2020 41.00 41.70 38.50 38.83 2,178,956 -2.12(-5.18%)
Dec 22, 2020 42.38 44.05 38.75 40.95 4,373,221 -0.65(-1.56%)
Dec 21, 2020 37.56 41.84 37.56 41.60 3,822,977 +2.90(+7.49%)
Dec 18, 2020 39.80 40.44 37.87 38.70 5,324,900 -1.06(-2.67%)
Dec 17, 2020 37.64 39.87 37.21 39.76 3,158,051 +2.29(+6.11%)
Dec 16, 2020 35.28 37.47 35.09 37.47 2,365,388 +2.31(+6.57%)
Dec 15, 2020 36.74 36.75 34.84 35.16 1,567,849 -0.75(-2.09%)
Dec 14, 2020 34.15 36.29 34.09 35.91 2,447,776 +2.65(+7.97%)
Dec 11, 2020 34.51 34.80 32.60 33.26 2,082,000 -1.61(-4.62%)
Dec 10, 2020 34.05 35.40 33.70 34.87 1,520,159 -0.63(-1.77%)
Dec 09, 2020 37.28 38.18 34.41 35.50 2,543,631 -1.60(-4.31%)
Dec 08, 2020 37.77 39.28 36.50 37.10 2,483,744 -0.57(-1.51%)
Dec 07, 2020 35.62 38.38 35.62 37.67 2,570,067 +1.99(+5.58%)
Dec 04, 2020 36.09 36.25 34.21 35.68 3,080,800 -0.62(-1.71%)
Dec 03, 2020 34.91 36.98 34.29 36.30 3,367,421 +1.70(+4.91%)
Dec 02, 2020 36.84 37.40 33.33 34.60 7,963,744 -5.63(-13.99%)
Dec 01, 2020 38.61 42.65 38.60 40.23 5,407,708 +2.25(+5.92%)
Nov 30, 2020 40.09 40.44 34.58 37.98 8,145,454 -0.79(-2.04%)
Nov 27, 2020 43.41 44.70 38.50 38.77 5,483,600 -4.03(-9.42%)
Nov 25, 2020 49.42 50.18 41.55 42.80 8,352,400 -8.46(-16.50%)
Nov 24, 2020 46.27 51.37 46.15 51.26 3,989,503 +5.94(+13.11%)
Nov 23, 2020 41.00 45.69 41.00 45.32 3,535,093 +4.99(+12.37%)
Nov 20, 2020 37.65 40.90 37.59 40.33 2,792,300 +2.43(+6.41%)
Nov 19, 2020 35.49 38.98 35.33 37.90 3,663,628 +2.81(+8.01%)
Nov 18, 2020 32.70 36.87 32.55 35.09 3,063,768 +2.99(+9.31%)
Nov 17, 2020 30.39 32.80 30.05 32.10 1,862,731 +1.84(+6.08%)
Nov 16, 2020 29.15 31.20 28.80 30.26 2,216,903 +1.08(+3.70%)
Nov 13, 2020 28.16 29.36 27.68 29.18 1,221,600 +0.83(+2.93%)
Nov 12, 2020 28.71 29.09 27.53 28.35 1,262,054 -0.79(-2.71%)
Nov 11, 2020 27.99 29.50 27.84 29.14 1,952,812 +1.15(+4.11%)
Nov 10, 2020 26.66 28.25 23.59 27.99 3,155,147 +1.67(+6.34%)
Nov 09, 2020 28.00 28.00 24.90 26.32 2,176,247 -0.76(-2.81%)
Nov 06, 2020 27.47 27.97 26.58 27.08 1,318,500 -0.70(-2.52%)
Nov 05, 2020 27.50 28.74 26.23 27.78 2,016,093 +1.20(+4.51%)
Nov 04, 2020 25.10 27.43 25.10 26.58 3,821,754 +1.59(+6.36%)
Nov 03, 2020 24.71 25.50 24.10 24.99 3,140,523 +2.02(+8.79%)
Nov 02, 2020 23.78 24.60 22.42 22.97 1,629,105 -1.07(-4.45%)
Oct 30, 2020 24.80 25.14 22.39 24.04 2,509,500 -0.76(-3.06%)
Oct 29, 2020 25.20 25.75 24.38 24.80 1,659,861 -0.28(-1.12%)
Oct 28, 2020 25.79 26.60 24.79 25.08 3,033,245 -0.71(-2.75%)
Oct 27, 2020 26.22 26.45 25.11 25.79 2,521,963 +1.31(+5.35%)
Oct 26, 2020 24.67 25.35 24.13 24.48 1,941,386 -0.19(-0.77%)
Oct 23, 2020 24.46 25.48 24.31 24.67 2,201,900 +0.65(+2.71%)
Oct 22, 2020 25.91 26.43 23.96 24.02 3,444,786 -0.62(-2.52%)
Oct 21, 2020 25.45 26.15 24.16 24.64 4,176,342 +1.67(+7.27%)
Oct 20, 2020 22.57 23.94 21.91 22.97 9,002,682 +2.91(+14.51%)
Oct 19, 2020 20.68 21.27 19.60 20.06 4,006,795 +0.86(+4.48%)
Oct 16, 2020 18.59 19.83 18.59 19.20 1,612,300 +0.79(+4.29%)
Oct 15, 2020 18.33 19.34 18.31 18.41 993,193 -0.38(-2.02%)
Oct 14, 2020 18.60 19.39 18.35 18.79 1,203,312 +0.23(+1.24%)
Oct 13, 2020 18.59 19.87 18.51 18.56 1,758,880 -0.01(-0.05%)
Oct 12, 2020 18.21 19.50 18.20 18.57 1,196,081 +0.46(+2.54%)
Oct 09, 2020 18.85 19.27 18.00 18.11 862,200 -0.26(-1.42%)
Oct 08, 2020 19.49 19.59 18.25 18.37 901,385 -0.74(-3.87%)
Oct 07, 2020 18.66 19.40 18.42 19.11 1,205,324 +0.82(+4.48%)
Oct 06, 2020 20.98 21.12 18.00 18.29 2,242,704 -1.74(-8.69%)
Oct 05, 2020 21.34 21.50 19.80 20.03 1,073,710 -0.87(-4.16%)
Oct 02, 2020 21.00 21.39 19.41 20.90 1,801,200 -0.05(-0.24%)
Oct 01, 2020 21.75 22.50 20.70 20.95 2,580,727 +0.85(+4.23%)
Sep 30, 2020 19.58 21.19 19.58 20.10 2,182,512 +1.32(+7.03%)
Sep 29, 2020 18.88 20.09 18.60 18.78 2,071,984 +0.31(+1.68%)
Sep 28, 2020 17.45 18.60 17.45 18.47 1,285,155 +1.22(+7.07%)
Sep 25, 2020 15.83 18.33 15.77 17.25 4,579,800 +1.67(+10.72%)
Sep 24, 2020 14.18 15.64 14.10 15.58 2,552,584 +1.33(+9.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.