$0.74 0.00 (%) Crystal Rock Holdings Inc - AMEX

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRVP historical data

Date Open High Low Close Volume
3/5/20150.770.790.740.744,073
3/4/20150.730.730.730.73100
3/3/20150.710.730.710.715,438
3/2/20150.750.770.730.748,203
2/27/20150.720.730.670.734,412
2/26/20150.770.770.760.76830
2/25/20150.720.760.720.7310,300
2/24/20150.790.790.790.79994
2/23/20150.720.790.720.792,756
2/20/20150.740.740.740.740
2/19/20150.770.770.740.7415,120
2/18/20150.790.790.790.792,500
2/17/20150.800.800.770.775,707
2/13/20150.770.780.760.784,284
2/12/20150.800.800.780.784,400
2/11/20150.770.790.770.792,250
2/10/20150.760.760.760.7650
2/9/20150.770.770.750.763,251
2/6/20150.770.770.770.77179
2/5/20150.750.760.750.763,867
2/4/20150.750.750.750.75795
2/3/20150.730.770.730.732,600
2/2/20150.730.730.730.73701
1/30/20150.730.770.720.723,921
1/29/20150.730.730.730.73248
1/28/20150.740.740.740.74275
1/27/20150.740.740.740.741,500
1/26/20150.740.760.720.723,134
1/23/20150.730.730.730.731,500
1/22/20150.720.750.720.753,421
1/21/20150.700.730.700.7314,268
1/20/20150.730.730.700.725,103
1/16/20150.720.750.710.754,769
1/15/20150.740.740.700.716,905
1/14/20150.740.770.740.776,690
1/13/20150.770.770.770.770
1/12/20150.810.810.750.7710,893
1/9/20150.810.810.790.792,601
1/8/20150.780.790.770.7910,919
1/7/20150.780.780.750.782,110
1/6/20150.750.750.750.75951
1/5/20150.780.780.760.7616,610
1/2/20150.760.780.740.785,750
12/31/20140.790.790.760.762,272
12/30/20140.800.800.790.795,402
12/29/20140.770.810.730.819,073
12/26/20140.800.810.800.81228
12/24/20140.800.850.770.7921,380
12/23/20140.800.800.770.77844
12/22/20140.850.850.700.8011,955
12/19/20140.790.850.770.8511,274
12/18/20140.810.820.780.804,078
12/17/20140.700.800.700.8017,840
12/16/20140.700.720.700.711,768
12/15/20140.730.730.700.713,556
12/12/20140.730.770.700.723,869
12/11/20140.770.800.730.7319,358
12/10/20140.770.840.700.7722,385
12/9/20140.710.880.710.7349,851
12/8/20140.750.750.700.704,650
12/5/20140.730.750.720.7511,382
12/4/20140.720.740.710.713,867
12/3/20140.710.710.710.71400
12/2/20140.670.720.670.713,375
12/1/20140.710.720.710.719,603
11/28/20140.750.750.710.7115,000
11/26/20140.790.790.750.7521,126
11/25/20140.770.790.770.79870
11/24/20140.770.790.770.772,249
11/21/20140.770.780.770.784,135
11/20/20140.750.750.750.751,300
11/19/20140.710.710.710.710
11/18/20140.750.750.750.75697
11/17/20140.770.770.770.772,900
11/14/20140.750.750.750.75800
11/13/20140.750.750.750.75100
11/12/20140.780.780.770.7828,250
11/11/20140.800.800.800.805,455
11/10/20140.800.800.800.801,050
11/7/20140.790.790.790.79800
11/6/20140.810.810.810.81300
11/5/20140.780.800.780.8025,506
11/4/20140.790.790.780.78350
11/3/20140.780.780.780.785,418
10/31/20140.740.780.740.7811,525
10/30/20140.770.780.740.7822,879
10/29/20140.760.780.760.782,900
10/28/20140.780.790.780.7812,181
10/27/20140.780.790.780.788,940
10/24/20140.790.790.780.783,400
10/23/20140.790.790.780.781,900
10/22/20140.710.710.710.7155
10/21/20140.710.710.710.710
10/20/20140.830.830.820.822,600
10/17/20140.710.710.710.710
10/16/20140.710.710.710.710
10/15/20140.780.800.780.809,444
10/14/20140.790.790.760.791,853
10/13/20140.760.760.760.76406
10/10/20140.760.770.750.754,960
  • Showing 1-100 of 1,219 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center