Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
21:34:36 EST Tue 05 Nov 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-11-05
Q
CRDO
40.755
42.92
40.60
41.85
1.78
2,661,490
20,500
42.01
42.65
2024-11-04
Q
CRDO
39.85
40.49
39.24
40.07
-0.36
1,965,354
16,550
39.67
40.40
2024-11-01
Q
CRDO
37.95
40.86
37.95
40.43
2.73
3,520,996
22,565
37.11
40.80
2024-10-31
Q
CRDO
39.75
39.76
36.89
37.70
-2.43
3,302,201
26,573
34.76
38.65
2024-10-30
Q
CRDO
40.70
41.28
39.69
40.13
-1.57
1,767,238
16,852
40.00
45.21
2024-10-29
Q
CRDO
40.32
41.92
40.2301
41.70
1.56
1,673,366
18,300
41.28
42.12
2024-10-28
Q
CRDO
39.22
40.59
38.91
40.14
0.96
1,918,628
13,939
39.81
40.58
2024-10-25
Q
CRDO
39.40
40.19
38.895
39.18
0.17
1,641,385
13,772
38.80
41.12
2024-10-24
Q
CRDO
38.60
39.3056
38.01
39.01
0.345
1,422,447
11,097
38.53
40.00
2024-10-23
Q
CRDO
39.45
40.33
38.01
38.665
-1.035
2,480,732
17,917
35.49
39.22
2024-10-22
Q
CRDO
39.74
40.19
38.73
39.70
-0.23
1,640,239
13,837
39.80
41.00
2024-10-21
Q
CRDO
37.46
39.95
37.24
39.93
2.62
2,515,456
21,338
39.00
40.10
2024-10-18
Q
CRDO
37.90
39.06
37.065
37.31
-0.30
1,663,739
16,555
37.40
37.98
2024-10-17
Q
CRDO
37.86
38.76
37.46
37.61
0.62
2,256,406
16,744
37.14
37.86
2024-10-16
Q
CRDO
36.82
37.50
35.82
36.99
0.61
1,979,357
17,132
36.64
37.50
2024-10-15
Q
CRDO
38.10
38.29
35.63
36.38
-1.77
3,408,535
27,801
36.00
38.06
2024-10-14
Q
CRDO
39.11
40.3706
37.76
38.15
-0.11
3,026,522
23,900
36.50
38.90
2024-10-11
Q
CRDO
37.06
39.00
36.60
38.26
1.02
3,071,898
21,220
38.50
38.96
2024-10-10
Q
CRDO
34.85
37.29
34.69
37.24
2.07
2,318,892
19,293
36.00
37.54
2024-10-09
Q
CRDO
34.39
35.87
34.26
35.17
1.46
3,138,806
24,217
35.00
35.45
2024-10-08
Q
CRDO
32.83
33.80
32.50
33.71
1.17
1,551,876
15,617
33.64
34.21
2024-10-07
Q
CRDO
32.37
33.0499
31.71
32.54
-0.03
1,869,804
18,937
32.50
38.47
2024-10-04
Q
CRDO
31.81
32.70
31.48
32.57
1.68
1,966,490
23,076
32.00
33.00
2024-10-03
Q
CRDO
30.15
32.46
30.0603
30.89
0.46
2,281,976
21,421
30.50
31.50
2024-10-02
Q
CRDO
29.96
30.80
29.16
30.43
0.47
1,715,086
17,335
30.49
30.80
2024-10-01
Q
CRDO
30.88
30.905
29.6111
29.96
-0.84
1,629,600
18,072
29.50
30.50
2024-09-30
Q
CRDO
30.94
31.98
30.42
30.80
-0.65
2,691,977
18,017
30.50
31.00
2024-09-27
Q
CRDO
31.30
31.635
30.76
31.45
0.22
1,836,890
15,590
31.10
31.41
2024-09-26
Q
CRDO
31.00
31.36
29.91
31.23
1.41
1,882,117
15,992
30.83
31.50
2024-09-25
Q
CRDO
29.90
30.9499
29.58
29.82
-0.06
1,836,440
11,712
27.21
31.66
2024-09-24
Q
CRDO
29.91
29.99
28.75
29.88
0.09
1,818,152
13,164
29.39
30.50
2024-09-23
Q
CRDO
29.48
30.30
29.16
29.79
0.61
1,735,505
14,171
29.50
30.00
2024-09-20
Q
CRDO
28.85
29.36
28.31
29.18
0.20
3,540,947
15,724
28.83
29.50
2024-09-19
Q
CRDO
28.30
29.58
28.0001
28.98
1.93
2,885,089
21,425
28.95
29.35
2024-09-18
Q
CRDO
27.24
28.54
27.03
27.05
-0.19
1,794,407
18,153
27.50
28.32
2024-09-17
Q
CRDO
27.90
28.475
26.96
27.24
-0.52
2,085,100
17,369
26.50
27.50
2024-09-16
Q
CRDO
28.24
28.61
27.66
27.76
-0.75
1,750,900
13,006
27.38
29.00
2024-09-13
Q
CRDO
27.99
28.626
27.03
28.51
0.74
2,188,605
18,353
28.02
28.69
2024-09-12
Q
CRDO
26.55
28.34
26.31
27.77
1.12
2,838,064
22,272
27.50
27.90
2024-09-11
Q
CRDO
25.11
27.55
25.04
26.65
1.75
3,690,636
25,377
26.19
28.98
2024-09-10
Q
CRDO
24.53
25.33
24.465
24.90
0.64
3,458,952
19,950
24.95
25.10
2024-09-09
Q
CRDO
24.79
25.34
24.24
24.26
-0.12
3,018,773
26,300
24.02
24.80
2024-09-06
Q
CRDO
27.50
27.50
24.08
24.38
-2.27
7,003,795
39,661
24.33
25.00
2024-09-05
Q
CRDO
27.33
28.21
24.9401
26.65
-4.65
10,574,610
61,552
26.70
26.80
2024-09-04
Q
CRDO
31.48
32.06
30.60
31.30
-0.33
3,954,472
24,781
27.03
27.43
2024-09-03
Q
CRDO
34.41
34.41
31.38
31.63
-3.28
3,319,968
27,311
31.79
31.99
2024-09-02
Q
CRDO
35.20
35.85
34.67
34.91
-0.29
0
0
34.50
35.84
2024-08-30
Q
CRDO
35.20
35.85
34.67
34.91
-0.29
2,374,548
18,309
34.50
35.84
2024-08-29
Q
CRDO
34.00
35.95
33.88
35.20
1.10
1,973,642
20,071
35.00
35.72
2024-08-28
Q
CRDO
34.96
35.22
33.18
34.10
-1.28
1,910,901
20,884
33.10
33.65
2024-08-27
Q
CRDO
34.78
35.60
33.75
35.38
0.17
1,587,226
16,415
35.25
35.56
2024-08-26
Q
CRDO
36.50
36.50
33.93
35.21
-1.24
2,816,995
20,400
34.40
35.50
2024-08-23
Q
CRDO
35.71
36.8049
35.48
36.45
1.23
3,228,380
16,368
36.00
36.63
2024-08-22
Q
CRDO
36.16
36.218
34.951
35.22
-0.86
1,868,248
15,722
35.00
36.00
2024-08-21
Q
CRDO
32.00
36.11
31.84
36.08
4.08
3,730,642
28,120
36.00
36.25
2024-08-20
Q
CRDO
31.61
32.29
31.50
32.00
0.21
2,221,675
10,277
31.90
32.50
2024-08-19
Q
CRDO
30.37
31.79
29.8415
31.79
1.37
1,585,535
11,649
31.41
32.00
2024-08-16
Q
CRDO
30.11
30.70
29.90
30.42
0.08
1,189,791
11,770
30.12
31.00
2024-08-15
Q
CRDO
29.50
30.38
29.11
30.34
1.61
1,795,414
13,592
30.09
30.50
2024-08-14
Q
CRDO
28.89
29.10
28.0487
28.73
0.06
1,015,323
8,732
29.00
29.50
2024-08-13
Q
CRDO
27.91
29.005
27.60
28.67
1.07
1,427,715
12,524
28.23
29.00
2024-08-12
Q
CRDO
27.40
28.17
27.17
27.60
0.13
1,159,156
10,706
27.03
28.50
2024-08-09
Q
CRDO
26.63
27.68
26.58
27.47
0.60
1,192,403
10,321
26.80
28.00
2024-08-08
Q
CRDO
25.62
27.18
25.05
26.87
2.02
1,358,371
12,517
26.49
27.00
2024-08-07
Q
CRDO
25.94
26.23
24.775
24.85
-0.25
1,185,611
10,420
24.50
25.80
2024-08-06
Q
CRDO
24.90
25.49
23.86
25.10
0.50
1,108,486
11,331
24.52
25.50