$3.16 -0.01 (%) Coast Distribution System Inc - AMEX

Jan. 28, 2015 | 12:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRV historical data

Date Open High Low Close Volume
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
10/30/20143.173.253.143.148,156
10/29/20143.213.213.213.21100
10/28/20143.213.283.183.204,387
10/27/20143.183.213.183.211,300
10/24/20143.213.223.143.222,008
10/23/20143.223.223.223.221,100
10/22/20143.153.153.153.15100
10/21/20143.153.203.143.206,749
10/20/20143.003.003.003.000
10/17/20143.123.153.123.151,183
10/16/20143.123.193.123.121,815
10/15/20143.113.123.113.112,600
10/14/20143.113.133.093.1210,747
10/13/20143.223.223.133.142,002
10/10/20143.143.153.103.123,100
10/9/20143.103.103.103.10100
10/8/20143.133.193.053.1016,866
10/7/20143.173.173.123.12505
10/6/20143.203.203.153.1896,910
10/3/20143.253.263.243.246,911
10/2/20143.243.383.243.376,484
10/1/20143.223.223.223.22112
9/30/20143.273.303.273.301,712
9/29/20143.213.323.213.301,300
9/26/20143.223.303.223.301,412
9/25/20143.283.283.203.20631
9/24/20143.213.213.213.21120
9/23/20143.203.213.193.211,256
9/22/20143.273.273.203.20432
9/19/20143.353.353.213.216,282
9/18/20143.303.303.223.221,158
9/17/20143.313.313.233.23536
9/16/20143.283.383.283.389,669
9/15/20143.303.303.283.28843
9/12/20143.253.253.253.251,228
9/11/20143.283.283.273.27858
9/10/20143.283.283.283.28444
9/9/20143.243.283.243.285,988
9/8/20143.243.253.193.253,435
9/5/20143.253.293.193.237,350
9/4/20143.213.213.213.21100
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center