$5.47 0.00 (%) Coast Distribution System Inc - AMEX

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRV historical data

Date Open High Low Close Volume
7/29/20155.475.485.475.471,100
7/28/20155.465.485.465.48258
7/27/20155.495.495.465.4812,544
7/24/20155.465.465.465.46104,232
7/23/20155.465.465.455.4620,810
7/22/20155.465.555.465.4680,832
7/21/20155.495.495.455.4627,944
7/20/20155.465.555.465.4625,494
7/17/20155.465.555.465.4617,153
7/16/20155.455.465.455.4519,136
7/15/20155.475.475.455.4513,338
7/14/20155.465.725.455.4538,137
7/13/20155.465.465.455.4529,391
7/10/20155.455.465.455.45106,272
7/9/20155.445.485.435.46245,166
7/8/20153.693.693.623.621,502
7/7/20153.653.713.653.711,103
7/6/20153.653.653.653.65235
7/2/20153.153.153.153.150
7/1/20153.153.153.153.150
6/30/20153.693.693.693.690
6/29/20153.723.743.693.6913,751
6/26/20153.693.693.693.69651
6/25/20153.693.703.693.702,503
6/24/20153.653.673.653.67901
6/23/20153.673.733.633.733,356
6/22/20153.593.633.593.631,299
6/19/20153.503.503.503.500
6/18/20153.493.503.483.503,495
6/17/20153.523.613.523.611,322
6/16/20153.453.473.453.47878
6/15/20153.473.483.463.472,144
6/12/20153.603.603.603.600
6/11/20153.653.653.603.602,078
6/10/20153.653.863.653.733,173
6/9/20153.653.653.653.650
6/8/20153.633.703.633.651,504
6/5/20153.583.583.583.580
6/4/20153.453.583.453.583,742
6/3/20153.473.473.473.470
6/2/20153.473.473.473.47148
6/1/20153.453.453.453.45432
5/29/20153.503.503.503.500
5/28/20153.503.503.493.509,370
5/27/20153.463.463.463.460
5/26/20153.463.463.463.46200
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!