$3.70 -0.06 (%) Coast Distribution System Inc - AMEX

Mar. 26, 2015 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRV historical data

Date Open High Low Close Volume
3/26/20153.703.703.703.70556
3/25/20153.153.153.153.150
3/24/20153.763.763.763.760
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
12/29/20143.203.203.163.201,263
12/26/20143.203.203.203.201,050
12/24/20143.203.213.203.202,201
12/23/20143.203.203.203.20996
12/22/20143.183.203.183.20661
12/19/20143.153.183.153.18514
12/18/20143.183.203.143.142,200
12/17/20143.203.213.173.177,605
12/16/20143.213.213.213.21498
12/15/20143.213.283.183.182,632
12/12/20143.203.323.203.244,130
12/11/20143.103.263.103.2114,103
12/10/20143.093.103.093.091,000
12/9/20143.093.103.093.102,512
12/8/20143.103.103.083.108,601
12/5/20142.993.112.993.055,500
12/4/20143.063.123.063.1211,686
12/3/20143.093.102.983.069,928
12/2/20143.033.092.973.069,525
12/1/20143.023.062.943.037,400
11/28/20143.053.052.962.974,184
11/26/20143.083.082.993.018,050
11/25/20143.063.103.023.085,923
11/24/20143.073.123.013.056,951
11/21/20143.013.083.013.086,601
11/20/20143.053.052.973.001,700
11/19/20143.003.003.003.00295
11/18/20143.073.072.983.032,205
11/17/20143.183.183.073.073,206
11/14/20143.013.133.003.049,063
11/13/20142.802.802.802.800
11/12/20143.013.012.952.972,457
11/11/20143.013.043.013.011,241
11/10/20143.013.013.013.011,636
11/7/20143.063.063.013.01459
11/6/20143.053.053.053.053,885
11/5/20143.083.083.053.053,102
11/4/20143.103.103.003.058,418
11/3/20143.113.113.083.08580
10/31/20143.143.143.143.141,100
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center