$3.55 +0.12 (%) Coast Distribution System Inc - AMEX

May. 22, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRV historical data

Date Open High Low Close Volume
5/22/20153.543.553.543.552,500
5/21/20153.433.433.433.434,000
5/20/20153.443.453.433.431,790
5/19/20153.463.523.443.521,829
5/18/20153.443.533.443.53800
5/15/20153.153.153.153.150
5/14/20153.363.363.363.360
5/13/20153.513.513.513.510
5/12/20153.373.513.373.513,185
5/11/20153.503.603.453.456,710
5/8/20153.353.533.353.534,764
5/7/20153.413.413.413.410
5/6/20153.503.503.503.502,505
5/5/20153.553.553.353.513,381
5/4/20153.523.523.403.432,851
5/1/20153.613.613.573.57800
4/30/20153.153.153.153.150
4/29/20153.603.603.603.600
4/28/20153.603.603.603.60355
4/27/20153.663.663.663.66100
4/24/20153.553.743.553.744,721
4/23/20153.583.583.483.552,800
4/22/20153.623.743.583.644,978
4/21/20153.753.753.553.572,790
4/20/20153.354.103.353.7420,910
4/17/20153.373.393.373.39300
4/16/20153.433.583.433.441,100
4/15/20153.353.573.353.5310,069
4/14/20153.383.383.353.364,200
4/13/20153.423.593.423.485,911
4/10/20153.493.493.413.424,190
4/9/20153.153.153.153.150
4/8/20153.413.413.353.4015,753
4/7/20153.343.353.343.3519,706
4/6/20153.403.503.303.305,573
4/2/20153.453.533.403.477,413
4/1/20153.453.453.263.3611,854
3/31/20153.463.653.333.4522,979
3/30/20153.533.583.473.58685
3/27/20153.563.683.553.682,287
3/26/20153.703.703.703.70556
3/25/20153.153.153.153.15182
3/24/20153.153.153.153.1518
3/23/20153.703.773.703.761,427
3/20/20153.573.833.573.804,055
3/19/20153.463.653.463.651,214
3/18/20153.463.463.463.46227
3/17/20153.463.493.463.465,390
3/16/20153.463.523.463.52753
3/13/20153.473.483.473.48208
3/12/20153.463.473.463.472,720
3/11/20153.473.503.463.463,108
3/10/20153.483.483.473.47266
3/9/20153.483.483.473.48969
3/6/20153.533.533.533.530
3/5/20153.533.533.533.53101
3/4/20153.523.523.503.501,585
3/3/20153.553.563.553.561,465
3/2/20153.513.513.513.51109
2/27/20153.733.733.553.656,146
2/26/20153.693.833.603.7514,690
2/25/20153.503.983.403.6481,694
2/24/20153.503.523.423.5037,849
2/23/20153.423.423.423.42116
2/20/20153.513.513.513.51874
2/19/20153.153.153.153.150
2/18/20153.153.153.153.150
2/17/20153.153.153.153.150
2/13/20153.523.523.523.52320
2/12/20153.153.153.153.1530
2/11/20153.503.503.503.505,276
2/10/20153.483.503.483.502,110
2/9/20153.283.463.283.465,518
2/6/20153.323.453.323.454,254
2/5/20153.383.463.383.461,320
2/4/20153.383.383.383.38100
2/3/20153.363.363.363.36150
2/2/20153.333.333.333.33210
1/30/20153.293.463.293.46800
1/29/20153.403.423.403.40625
1/28/20153.163.403.163.403,175
1/27/20153.293.293.173.17300
1/26/20153.443.463.243.418,328
1/23/20153.473.503.373.468,518
1/22/20153.563.573.353.354,300
1/21/20153.453.453.453.45200
1/20/20153.533.583.363.455,950
1/16/20153.403.693.343.535,014
1/15/20153.373.403.363.373,374
1/14/20153.403.563.363.396,558
1/13/20153.353.353.353.35100
1/12/20153.263.383.253.371,700
1/9/20153.383.403.283.361,800
1/8/20153.373.373.373.37100
1/7/20153.323.403.323.362,800
1/6/20153.303.403.303.358,925
1/5/20153.253.253.243.24309
1/2/20153.243.293.013.299,679
12/31/20143.253.253.243.242,646
12/30/20143.283.293.253.253,720
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center