COAST DISTRIBUTION SYSTEM $2.75

down -0.11


24/5/2013 04:24 PM  |  NYSEAMEX : CRV  |  Industries : Wholesale Trade / Motor Vehicle and Motor Vehicle Parts and Supplies Merchant Wholesalers
Type:

CRV historical data

Date Open High Low Close Volume
5/23/2013 2.80 2.89 2.75 2.86 47
5/22/2013 2.86 2.92 2.68 2.81 172
5/21/2013 2.92 3.05 2.92 2.96 15
5/20/2013 3.00 3.00 2.85 2.99 86
5/17/2013 3.00 3.00 2.99 3.00 8
5/16/2013 3.09 3.09 3.00 3.03 95
5/15/2013 2.96 3.15 2.95 3.12 176
5/14/2013 2.76 3.05 2.76 2.97 179
5/13/2013 2.60 2.85 2.60 2.85 74
5/10/2013 2.70 2.74 2.70 2.73 30
5/9/2013 2.60 2.60 2.60 2.60 0
5/8/2013 2.68 2.72 2.51 2.60 136
5/7/2013 2.85 2.87 2.75 2.80 93
5/6/2013 2.77 2.85 2.77 2.85 61
5/3/2013 2.68 2.78 2.68 2.76 87
5/2/2013 2.79 2.79 2.74 2.75 6
5/1/2013 2.70 2.74 2.70 2.74 4
4/30/2013 2.70 2.73 2.70 2.73 14
4/29/2013 2.61 2.74 2.61 2.65 98
4/26/2013 2.45 2.60 2.45 2.60 34
4/25/2013 2.50 2.62 2.42 2.46 73
4/24/2013 2.50 2.60 2.36 2.55 85
4/23/2013 2.65 2.65 2.43 2.47 77
4/22/2013 2.25 2.45 2.25 2.40 10
4/19/2013 2.32 2.34 2.30 2.34 21
4/18/2013 2.27 2.29 2.20 2.24 31
4/17/2013 2.29 2.29 2.20 2.29 16
4/16/2013 2.25 2.40 2.15 2.22 62
4/15/2013 2.29 2.29 2.25 2.25 3
4/12/2013 2.27 2.29 2.27 2.29 20
4/11/2013 2.30 2.35 2.15 2.21 42
4/10/2013 2.20 2.50 2.20 2.20 179
4/9/2013 2.10 2.16 2.10 2.16 9
4/8/2013 2.21 2.25 2.01 2.07 110
4/5/2013 2.25 2.25 2.24 2.24 54
4/4/2013 2.25 2.26 2.15 2.25 42
4/3/2013 2.29 2.29 2.20 2.20 160
4/2/2013 2.30 2.30 2.29 2.29 11
4/1/2013 2.31 2.35 2.30 2.30 11
3/28/2013 2.35 2.45 2.35 2.35 226
3/27/2013 2.35 2.35 2.35 2.35 4
3/26/2013 2.32 2.48 2.32 2.35 179
3/25/2013 2.35 2.35 2.35 2.35 10
3/22/2013 2.47 2.47 2.35 2.35 240
3/21/2013 2.48 2.48 2.48 2.48 2
3/20/2013 2.49 2.49 2.49 2.49 0
3/19/2013 2.49 2.49 2.49 2.49 0
3/18/2013 2.48 2.50 2.48 2.49 18
3/15/2013 2.36 2.48 2.30 2.48 55
3/14/2013 2.55 2.55 2.50 2.50 7
3/13/2013 2.60 2.60 2.60 2.60 10
3/12/2013 2.72 2.72 2.57 2.59 63
3/11/2013 2.70 2.70 2.68 2.70 43
3/8/2013 2.70 2.72 2.58 2.70 68
3/7/2013 2.80 2.80 2.66 2.66 39
3/6/2013 2.73 2.80 2.73 2.80 51
3/5/2013 2.55 2.70 2.55 2.70 52
3/4/2013 2.42 2.52 2.42 2.52 6
3/1/2013 2.35 2.40 2.30 2.40 45
2/28/2013 2.32 2.42 2.32 2.35 144
2/27/2013 2.35 2.35 2.35 2.35 3
2/26/2013 2.69 2.69 2.29 2.42 90
2/25/2013 2.50 2.64 2.47 2.47 33
2/22/2013 2.50 2.50 2.40 2.43 49
2/21/2013 2.41 2.41 2.20 2.40 22
2/20/2013 2.43 2.43 2.36 2.36 26
2/19/2013 2.35 2.55 2.34 2.36 170
2/15/2013 2.19 2.25 2.19 2.25 71
2/14/2013 2.19 2.19 2.19 2.19 0
2/13/2013 2.10 2.19 2.10 2.19 110
2/12/2013 2.07 2.07 2.07 2.07 0
2/11/2013 2.07 2.07 2.07 2.07 2
2/8/2013 2.14 2.15 2.00 2.06 84
2/7/2013 2.12 2.12 2.11 2.11 9
2/6/2013 2.11 2.11 2.11 2.11 0
2/5/2013 2.11 2.11 2.11 2.11 0
2/4/2013 2.11 2.11 2.11 2.11 5
2/1/2013 2.10 2.10 2.10 2.10 0
1/31/2013 2.08 2.12 2.08 2.10 31
1/30/2013 2.10 2.10 1.95 2.00 14
1/29/2013 2.10 2.10 2.10 2.10 4
1/28/2013 2.05 2.05 2.05 2.05 0
1/25/2013 1.96 2.05 1.96 2.05 34
1/24/2013 1.98 1.98 1.90 1.95 55
1/23/2013 1.96 1.96 1.96 1.96 0
1/22/2013 1.88 1.96 1.88 1.96 45
1/18/2013 1.90 1.90 1.90 1.90 0
1/17/2013 1.90 1.90 1.90 1.90 100
1/16/2013 1.90 1.90 1.90 1.90 81
1/15/2013 1.90 1.90 1.89 1.90 73
1/14/2013 2.00 2.00 1.92 1.95 34
1/11/2013 1.90 1.99 1.90 1.99 60
1/10/2013 1.90 1.90 1.90 1.90 42
1/9/2013 1.90 1.95 1.90 1.90 113
1/8/2013 1.99 1.99 1.99 1.99 0
1/7/2013 1.95 1.99 1.75 1.99 92
1/4/2013 1.85 2.00 1.75 1.99 193
1/3/2013 2.00 2.00 2.00 2.00 0
1/2/2013 2.00 2.00 2.00 2.00 0
12/31/2012 1.95 2.00 1.95 2.00 11
Marketplace
Trading Center