Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cerence Inc. - Common Stock (NQ:CRNC)

7.700 +0.120 (+1.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	7.720	7.965	7.695	7.700	513,266	+0.12(+1.58%)
Apr 13, 2026	7.370	7.650	7.347	7.580	451,313	+0.13(+1.74%)
Apr 10, 2026	7.620	7.680	7.360	7.450	439,935	-0.15(-1.97%)
Apr 09, 2026	7.750	7.820	7.467	7.600	495,376	-0.27(-3.43%)
Apr 08, 2026	8.000	8.140	7.760	7.870	667,542	+0.28(+3.69%)
Apr 07, 2026	7.470	7.685	7.390	7.590	631,875	+0.03(+0.40%)
Apr 06, 2026	7.280	7.910	7.280	7.560	642,886	+0.31(+4.28%)
Apr 02, 2026	6.690	7.300	6.562	7.250	891,129	+0.48(+7.09%)
Apr 01, 2026	6.420	6.800	6.400	6.770	686,839	+0.46(+7.29%)
Mar 31, 2026	6.040	6.400	5.980	6.310	650,934	+0.35(+5.87%)
Mar 30, 2026	6.090	6.170	5.850	5.960	653,967	-0.10(-1.65%)
Mar 27, 2026	6.380	6.435	6.000	6.060	710,285	-0.45(-6.91%)
Mar 26, 2026	6.500	6.760	6.460	6.510	509,567	-0.07(-1.06%)
Mar 25, 2026	6.800	6.880	6.500	6.580	636,785	-0.08(-1.20%)
Mar 24, 2026	6.910	7.055	6.640	6.660	681,236	-0.36(-5.13%)
Mar 23, 2026	7.040	7.230	6.780	7.020	809,862	+0.18(+2.63%)
Mar 20, 2026	7.080	7.080	6.820	6.840	1,276,090	-0.28(-3.93%)
Mar 19, 2026	7.000	7.200	6.930	7.120	444,277	-0.02(-0.28%)
Mar 18, 2026	7.140	7.290	7.010	7.140	587,386	-0.10(-1.38%)
Mar 17, 2026	7.140	7.422	7.050	7.240	497,624	+0.10(+1.40%)
Mar 16, 2026	7.150	7.330	7.080	7.140	529,264	+0.12(+1.71%)
Mar 13, 2026	7.070	7.190	6.860	7.020	979,574	-0.04(-0.57%)
Mar 12, 2026	6.950	7.110	6.940	7.060	619,639	+0.05(+0.71%)
Mar 11, 2026	6.990	7.137	6.870	7.010	641,261	+0.03(+0.43%)
Mar 10, 2026	7.170	7.250	6.935	6.980	739,766	-0.19(-2.65%)
Mar 09, 2026	7.190	7.220	6.905	7.170	733,745	-0.16(-2.18%)
Mar 06, 2026	7.480	7.660	7.300	7.330	696,453	-0.34(-4.43%)
Mar 05, 2026	7.480	7.785	7.350	7.670	560,810	+0.12(+1.59%)
Mar 04, 2026	7.680	7.840	7.510	7.550	583,363	+0.03(+0.40%)
Mar 03, 2026	7.480	7.650	7.350	7.520	570,475	-0.23(-2.97%)
Mar 02, 2026	7.560	7.850	7.550	7.750	574,907	-0.16(-2.02%)
Feb 27, 2026	7.650	7.970	7.540	7.910	847,601	+0.04(+0.51%)
Feb 26, 2026	7.750	7.905	7.670	7.870	694,875	+0.17(+2.21%)
Feb 25, 2026	7.500	7.750	7.437	7.700	952,648	+0.27(+3.63%)
Feb 24, 2026	7.350	7.870	7.320	7.430	899,782	+0.03(+0.41%)
Feb 23, 2026	7.790	7.830	7.300	7.400	1,002,015	-0.52(-6.57%)
Feb 20, 2026	7.970	8.280	7.870	7.920	825,803	-0.19(-2.34%)
Feb 19, 2026	8.050	8.210	7.900	8.110	668,874	+0.00(+0.00%)
Feb 18, 2026	8.220	8.250	7.995	8.110	1,318,788	-0.13(-1.58%)
Feb 17, 2026	8.110	8.520	8.060	8.240	943,311	-0.02(-0.24%)
Feb 13, 2026	8.030	8.348	7.860	8.260	965,700	+0.32(+4.03%)
Feb 12, 2026	7.990	8.290	7.735	7.940	1,184,467	-0.16(-1.98%)
Feb 11, 2026	8.260	8.360	7.685	8.100	1,252,739	-0.07(-0.86%)
Feb 10, 2026	8.460	8.680	8.140	8.170	1,165,221	-0.26(-3.08%)
Feb 09, 2026	7.500	8.680	7.350	8.430	2,376,053	+0.66(+8.49%)
Feb 06, 2026	7.740	7.970	7.240	7.770	2,206,372	+0.12(+1.57%)
Feb 05, 2026	8.520	8.515	6.410	7.650	7,508,860	-3.13(-29.04%)
Feb 04, 2026	10.36	11.05	10.21	10.78	1,807,028	+0.42(+4.05%)
Feb 03, 2026	10.89	10.92	10.11	10.36	1,378,548	-0.54(-4.95%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cerence Inc. - Common Stock (NQ:CRNC)

Historical Prices