$0.70 -0.02 (%) Crystal Rock Holdings Inc - NYSE Amex Equities

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRVP historical data

Date Open High Low Close Volume
4/29/20160.720.720.720.720
4/28/20160.700.720.700.7249,841
4/27/20160.710.710.690.708,000
4/26/20160.710.740.700.741,302
4/25/20160.710.710.710.71170
4/22/20160.740.740.720.72521
4/21/20160.710.710.710.7180
4/20/20160.700.720.700.7122,837
4/19/20160.730.730.700.702,052
4/18/20160.710.750.710.729,865
4/15/20160.750.750.730.735,802
4/14/20160.740.750.730.744,398
4/13/20160.750.750.740.74729
4/12/20160.740.740.740.745,512
4/11/20160.700.750.700.758,300
4/8/20160.710.720.710.712,381
4/7/20160.730.740.720.7415,421
4/6/20160.760.760.720.748,082
4/5/20160.720.720.720.720
4/4/20160.720.720.720.721,544
4/1/20160.740.750.720.7215,050
3/31/20160.720.720.720.722,424
3/30/20160.710.710.710.71300
3/29/20160.750.750.700.7212,972
3/28/20160.730.730.730.7388
3/24/20160.720.730.720.732,251
3/23/20160.710.710.700.701,720
3/22/20160.760.760.730.731,140
3/21/20160.710.740.710.731,560
3/18/20160.730.740.700.7411,503
3/17/20160.720.770.720.7325,186
3/16/20160.750.760.740.759,336
3/15/20160.710.760.710.746,945
3/14/20160.680.740.660.749,321
3/11/20160.750.750.730.751,373
3/10/20160.750.750.750.751,004
3/9/20160.760.790.760.766,602
3/8/20160.770.780.760.772,481
3/7/20160.800.800.760.785,873
3/4/20160.790.790.770.77414
3/3/20160.760.790.750.7613,341
3/2/20160.790.790.750.763,748
3/1/20160.780.780.760.789,631
2/29/20160.770.780.760.761,563
2/26/20160.730.760.730.756,254
2/25/20160.750.760.740.7514,124
2/24/20160.740.750.690.7512,600
2/23/20160.750.780.750.763,793
2/22/20160.740.740.740.74170
2/19/20160.850.860.750.7510,847
2/18/20160.860.860.860.860
2/17/20160.890.890.850.8612,599
2/16/20160.870.890.870.891,050
2/12/20160.870.870.870.870
2/11/20160.850.870.850.8715,343
2/10/20160.910.910.910.9110,003
2/9/20160.950.950.910.9226,050
2/8/20160.920.920.890.8913,247
2/5/20160.920.920.920.921,503
2/4/20160.950.950.920.921,691
2/3/20160.900.920.900.9012,442
2/2/20160.900.900.900.902,026
2/1/20160.880.980.880.9058,898
1/29/20160.880.940.880.889,899
1/28/20160.900.900.880.882,655
1/27/20160.800.860.800.8622,845
1/26/20160.810.850.800.804,855
1/25/20160.800.890.800.869,563
1/22/20160.691.000.680.8179,258
1/21/20160.880.890.790.8816,025
1/20/20160.790.880.750.8868,721
1/19/20160.640.790.640.7955,522
1/15/20160.570.720.570.6954,414
1/14/20160.550.570.550.5725,886
1/13/20160.520.570.520.5315,832
1/12/20160.580.580.570.573,000
1/11/20160.550.580.550.5817,375
1/8/20160.520.550.500.55216,690
1/7/20160.610.610.530.5320,858
1/6/20160.590.620.580.6030,340
1/5/20160.610.610.580.581,700
1/4/20160.560.600.560.585,573
12/31/20150.570.590.570.586,780
12/30/20150.610.620.560.5915,126
12/29/20150.600.620.600.625,055
12/28/20150.560.580.560.588,490
12/24/20150.580.580.570.583,383
12/23/20150.570.580.520.5812,793
12/22/20150.590.590.540.5843,362
12/21/20150.590.610.590.595,071
12/18/20150.560.620.560.599,701
12/17/20150.560.600.560.5939,366
12/16/20150.530.570.530.545,833
12/15/20150.530.530.510.536,440
12/14/20150.540.540.540.542,473
12/11/20150.550.560.510.538,050
12/10/20150.540.550.500.5545,479
12/9/20150.530.550.530.533,487
12/8/20150.550.570.530.5515,920
12/7/20150.540.590.510.5556,528
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center