Yahoo

Mail

Singapore markets close in 7 hours 10 minutes

Straits Times Index
3,387.44
-6.77(-0.20%)
Nikkei
27,411.28
+28.72(+0.10%)
Hang Seng
22,475.63
-213.27(-0.94%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,685.27
+330.22(+1.41%)
CMC Crypto 200
538.02
+21.01(+4.06%)

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

15.78

-0.02

(-0.13%)

At close: 04:00PM EST

16.24

+0.46

(+2.92%)

After hours:

07:07PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	15.68	16.03	15.67	15.78	15.78	374,600
26 Jan 2023	15.57	15.81	15.40	15.80	15.80	377,400
25 Jan 2023	14.89	15.61	14.70	15.54	15.54	397,700
24 Jan 2023	15.02	15.16	14.79	15.14	15.14	289,500
23 Jan 2023	14.44	15.27	14.27	15.21	15.21	642,100
20 Jan 2023	14.31	14.60	14.07	14.41	14.41	432,800
19 Jan 2023	14.54	14.60	14.13	14.15	14.15	363,900
18 Jan 2023	14.95	15.20	14.56	14.70	14.70	297,900
17 Jan 2023	14.83	14.93	14.52	14.74	14.74	293,100
13 Jan 2023	14.38	14.95	14.15	14.89	14.89	316,000
12 Jan 2023	14.80	14.81	13.82	14.59	14.59	715,200
11 Jan 2023	14.86	15.29	14.73	15.03	15.03	432,700
10 Jan 2023	14.54	14.77	14.31	14.76	14.76	320,500
09 Jan 2023	14.52	14.80	14.40	14.61	14.61	249,600
06 Jan 2023	14.16	14.43	13.78	14.33	14.33	349,000
05 Jan 2023	14.15	14.16	13.79	13.97	13.97	268,900
04 Jan 2023	13.87	14.50	13.76	14.27	14.27	413,900
03 Jan 2023	13.71	14.13	13.39	13.72	13.72	405,300
30 Dec 2022	13.22	13.67	13.15	13.57	13.57	437,000
29 Dec 2022	13.28	13.73	13.19	13.53	13.53	477,800
28 Dec 2022	13.28	13.37	12.96	13.04	13.04	630,600
27 Dec 2022	13.68	13.80	13.28	13.40	13.40	543,400
23 Dec 2022	13.99	14.04	13.58	13.74	13.74	433,500
22 Dec 2022	13.93	14.01	13.44	13.99	13.99	578,800
21 Dec 2022	14.30	14.46	14.08	14.14	14.14	358,200
20 Dec 2022	14.20	15.14	14.10	14.13	14.13	681,500
19 Dec 2022	14.90	14.92	14.15	14.30	14.30	676,600
16 Dec 2022	14.97	15.31	14.60	14.89	14.89	933,200
15 Dec 2022	15.37	15.49	15.12	15.19	15.19	508,800
14 Dec 2022	15.72	16.10	15.43	15.67	15.67	565,200
13 Dec 2022	16.23	16.49	15.68	15.72	15.72	507,900
12 Dec 2022	14.99	15.44	14.78	15.38	15.38	330,300
09 Dec 2022	15.81	15.81	14.97	15.00	15.00	487,100
08 Dec 2022	15.66	15.99	15.29	15.92	15.92	439,300
07 Dec 2022	15.90	16.29	15.34	15.53	15.53	547,100
06 Dec 2022	16.94	16.94	16.11	16.23	16.23	368,600
05 Dec 2022	17.27	17.43	16.75	16.93	16.93	497,100
02 Dec 2022	16.76	17.70	16.70	17.50	17.50	400,400
01 Dec 2022	16.96	17.40	16.64	17.29	17.29	352,900
30 Nov 2022	16.04	16.93	15.99	16.87	16.87	637,400
29 Nov 2022	16.17	16.51	15.98	16.02	16.02	424,300
28 Nov 2022	16.49	16.60	16.10	16.16	16.16	499,300
25 Nov 2022	16.74	16.97	16.60	16.80	16.80	152,000
23 Nov 2022	16.46	16.97	16.43	16.85	16.85	450,100
22 Nov 2022	16.39	16.50	16.00	16.46	16.46	406,500
21 Nov 2022	16.83	16.83	16.05	16.35	16.35	483,700
18 Nov 2022	17.39	17.39	16.81	17.05	17.05	638,600
17 Nov 2022	16.07	16.88	15.99	16.87	16.87	719,600
16 Nov 2022	16.23	16.53	16.02	16.44	16.44	836,700
15 Nov 2022	16.66	17.44	16.26	16.53	16.53	3,655,600
14 Nov 2022	17.89	18.61	17.54	18.23	18.23	644,000
11 Nov 2022	17.43	18.19	17.35	18.15	18.15	841,900
10 Nov 2022	17.00	17.65	16.78	17.46	17.46	893,300
09 Nov 2022	16.36	16.60	15.71	15.84	15.84	741,500
08 Nov 2022	16.50	16.94	15.76	16.72	16.72	975,500
07 Nov 2022	15.03	16.72	14.81	16.50	16.50	1,338,200
04 Nov 2022	13.25	15.42	13.18	15.00	15.00	1,639,700
03 Nov 2022	12.46	13.02	12.19	12.63	12.63	690,800
02 Nov 2022	13.42	13.50	12.51	12.67	12.67	563,100
01 Nov 2022	14.04	14.11	13.41	13.49	13.49	450,600
31 Oct 2022	13.56	14.12	13.41	13.80	13.80	550,000
28 Oct 2022	13.28	13.90	13.03	13.73	13.73	426,200
27 Oct 2022	13.52	13.71	13.04	13.27	13.27	403,800
26 Oct 2022	13.20	13.79	12.60	13.46	13.46	507,400
25 Oct 2022	12.50	13.44	12.39	13.29	13.29	591,100
24 Oct 2022	12.46	12.49	11.99	12.44	12.44	552,100
21 Oct 2022	11.79	12.44	11.45	12.40	12.40	475,100
20 Oct 2022	11.71	12.18	11.63	11.75	11.75	330,800
19 Oct 2022	11.98	12.01	11.50	11.69	11.69	551,500
18 Oct 2022	12.43	12.68	12.01	12.16	12.16	387,400
17 Oct 2022	11.82	12.49	11.82	12.01	12.01	467,200
14 Oct 2022	12.30	12.39	11.43	11.45	11.45	463,700
13 Oct 2022	11.34	12.33	10.96	12.12	12.12	665,800
12 Oct 2022	11.79	11.97	11.40	11.81	11.81	435,400
11 Oct 2022	11.76	12.27	11.47	11.78	11.78	507,600
10 Oct 2022	12.21	12.26	11.52	11.78	11.78	418,200
07 Oct 2022	12.62	12.65	12.00	12.17	12.17	551,300
06 Oct 2022	12.89	13.21	12.71	12.91	12.91	286,800
05 Oct 2022	12.42	13.10	12.06	13.05	13.05	514,900
04 Oct 2022	12.24	12.86	12.24	12.75	12.75	553,300
03 Oct 2022	11.41	12.22	11.39	11.89	11.89	640,900
30 Sept 2022	11.67	12.09	11.33	11.35	11.35	492,400
29 Sept 2022	12.19	12.21	11.54	11.79	11.79	476,400
28 Sept 2022	12.07	12.76	11.93	12.55	12.55	462,100
27 Sept 2022	11.51	12.07	11.43	12.07	12.07	614,800
26 Sept 2022	11.84	12.30	11.23	11.26	11.26	796,300
23 Sept 2022	12.25	12.27	11.50	11.93	11.93	801,300
22 Sept 2022	12.70	12.79	12.35	12.41	12.41	528,000
21 Sept 2022	12.79	13.31	12.69	12.77	12.77	616,500
20 Sept 2022	13.23	13.23	12.79	12.83	12.83	479,600
19 Sept 2022	13.60	13.73	13.18	13.38	13.38	488,400
16 Sept 2022	13.61	13.94	13.46	13.87	13.87	1,732,200
15 Sept 2022	13.86	14.27	13.80	13.90	13.90	454,500
14 Sept 2022	14.28	14.28	13.90	14.02	14.02	503,500
13 Sept 2022	14.43	14.81	14.02	14.28	14.28	828,700
12 Sept 2022	15.06	15.25	14.90	15.13	15.13	385,700
09 Sept 2022	14.82	15.03	14.70	14.88	14.88	425,800
08 Sept 2022	13.98	14.50	13.76	14.49	14.49	528,700
07 Sept 2022	13.66	14.24	13.61	14.19	14.19	391,900
06 Sept 2022	14.12	14.12	13.42	13.66	13.66	703,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,387.44-6.77(-0.20%)

Nikkei27,411.28+28.72(+0.10%)

Hang Seng22,475.63-213.27(-0.94%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,685.27+330.22(+1.41%)

CMC Crypto 200538.02+21.01(+4.06%)

Corsair Gaming, Inc. (CRSR)

Straits Times Index
3,387.44
-6.77(-0.20%)

Nikkei
27,411.28
+28.72(+0.10%)

Hang Seng
22,475.63
-213.27(-0.94%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,685.27
+330.22(+1.41%)

CMC Crypto 200
538.02
+21.01(+4.06%)