Coast Distribution System Inc $3.09

down 0.00


23/7/2014 04:00 PM  |  AMEX : CRV  
Industries : Wholesale / Auto Parts Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRV historical data

Date Open High Low Close Volume
7/25/20143.013.013.013.010
7/24/20143.093.093.093.090
7/23/20143.153.153.093.091,621
7/22/20143.093.193.053.053,779
7/21/20143.113.113.113.11400
7/18/20143.133.133.133.130
7/17/20143.093.093.093.090
7/16/20143.133.133.133.13300
7/15/20143.093.093.093.090
7/14/20143.103.103.103.10476
7/11/20143.143.143.143.140
7/10/20143.033.173.033.146,066
7/9/20143.053.093.053.0838,305
7/8/20143.033.063.033.062,273
7/7/20143.093.093.093.09536
7/3/20143.083.083.073.071,010
7/2/20143.103.103.063.0940,147
7/1/20143.103.103.093.102,935
6/30/20143.103.153.083.092,486
6/27/20143.103.253.063.2021,177
6/26/20143.093.103.073.1011,913
6/25/20143.083.103.073.093,125
6/24/20143.093.103.073.095,948
6/23/20143.083.113.073.071,628
6/20/20143.093.123.043.044,456
6/19/20143.203.213.083.089,136
6/18/20143.103.123.083.1023,149
6/17/20143.193.243.093.2211,618
6/16/20143.183.183.183.180
6/13/20143.183.183.183.18121
6/12/20143.113.263.113.25558
6/11/20143.243.243.243.243,523
6/10/20143.333.333.223.221,954
6/9/20143.203.223.203.221,409
6/6/20143.143.183.123.181,100
6/5/20143.443.443.153.249,890
6/4/20143.193.353.193.3012,089
6/3/20143.343.493.153.3828,579
6/2/20143.373.393.373.39483
5/30/20143.463.593.273.3864,505
5/29/20143.303.463.203.4433,500
5/28/20143.233.293.203.2445,358
5/27/20143.263.373.223.371,707
5/23/20143.423.453.413.451,300
5/22/20143.473.473.383.419,299
5/21/20143.403.413.393.412,096
5/20/20143.243.383.243.381,202
5/19/20143.253.463.203.4633,577
5/16/20143.233.463.223.3218,000
5/15/20143.403.403.123.152,831
5/14/20143.303.303.303.300
5/13/20143.303.303.303.300
5/12/20143.413.433.413.43551
5/9/20143.373.373.373.3772
5/8/20143.373.373.373.371
5/7/20143.273.273.273.270
5/6/20143.293.403.283.376,661
5/5/20143.293.293.203.20870
5/2/20143.303.303.303.30100
5/1/20143.203.203.203.20840
4/30/20143.203.203.203.20382
4/29/20143.203.203.203.200
4/28/20143.213.213.213.2175
4/25/20143.203.213.203.21315
4/24/20143.203.203.203.200
4/23/20143.253.253.113.181,631
4/22/20143.333.333.163.261,600
4/21/20143.363.363.363.3641
4/17/20143.283.413.283.361,108
4/16/20143.303.303.303.300
4/15/20143.423.423.413.411,200
4/14/20143.423.473.413.41723
4/11/20143.463.463.413.411,073
4/10/20143.423.513.403.496,989
4/9/20143.443.613.443.476,050
4/8/20143.393.493.353.362,100
4/7/20143.623.623.263.503,400
4/4/20143.633.633.483.536,065
4/3/20143.503.983.503.6443,505
4/2/20143.593.593.433.541,000
4/1/20143.613.623.553.557,391
3/31/20143.763.763.743.762,900
3/28/20143.903.903.633.82753
3/27/20143.684.103.503.72121,881
3/26/20143.783.913.713.733,310
3/25/20143.793.973.793.8216,669
3/24/20143.763.803.763.796,210
3/21/20143.773.773.743.743,137
3/20/20143.623.623.623.62476
3/19/20143.623.623.623.620
3/18/20143.663.663.663.661,150
3/17/20143.713.713.713.718
3/14/20143.653.803.623.713,821
3/13/20143.643.643.643.64697
3/12/20143.593.753.593.612,327
3/11/20143.763.763.763.760
3/10/20143.763.763.763.760
3/7/20143.753.803.743.7613,716
3/6/20143.623.623.623.62250
3/5/20143.463.753.303.5652,030
Trading Center