$3.30 +0.07 (%) Coast Distribution System Inc - AMEX

Sep. 18, 2014 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRV historical data

Date Open High Low Close Volume
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
9/3/20143.293.333.273.2911,532
9/2/20143.303.383.283.296,709
8/29/20143.333.353.333.351,795
8/28/20143.303.303.303.30775
8/27/20143.003.003.003.000
8/26/20143.183.303.183.301,227
8/25/20143.193.303.193.30405
8/22/20143.173.173.173.17100
8/21/20143.233.233.233.23100
8/20/20143.003.003.003.000
8/19/20143.303.313.303.301,250
8/18/20143.003.003.003.000
8/15/20143.243.243.243.240
8/14/20143.193.243.073.243,770
8/13/20143.083.333.083.331,441
8/12/20143.193.193.193.19100
8/11/20143.193.193.193.19100
8/8/20143.193.193.193.19100
8/7/20143.223.373.153.3732,332
8/6/20143.243.383.233.3710,105
8/5/20143.273.393.273.3520,127
8/4/20142.963.502.963.32153,202
8/1/20143.003.022.972.974,689
7/31/20142.952.952.952.95109
7/30/20142.973.002.953.001,984
7/29/20143.023.022.892.952,556
7/28/20143.093.093.093.0954
7/25/20143.013.013.013.010
7/24/20143.013.013.013.010
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center