$0.76 -0.02 (%) Crystal Rock Holdings Inc - NYSE Amex Equities

Jul. 29, 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
7/29/20160.760.760.760.76278
7/28/20160.750.780.750.782,328
7/27/20160.790.790.750.7519,928
7/26/20160.750.790.750.799,423
7/25/20160.740.740.700.744,870
7/22/20160.720.730.720.7312,390
7/21/20160.720.720.720.7210,528
7/20/20160.690.730.690.7210,934
7/19/20160.720.720.690.7114,787
7/18/20160.690.710.660.7123,295
7/15/20160.670.700.660.6916,647
7/14/20160.670.710.670.6939,649
7/13/20160.680.720.660.6933,864
7/12/20160.630.950.630.70631,992
7/11/20160.690.710.690.71663
7/8/20160.700.700.680.69356
7/7/20160.690.690.690.693,210
7/6/20160.680.700.680.703,208
7/5/20160.680.690.680.681,438
7/1/20160.690.690.690.690
6/30/20160.700.700.690.6923,851
6/29/20160.690.690.690.6911
6/28/20160.670.700.670.699,767
6/27/20160.700.700.690.6911,439
6/24/20160.710.740.690.6914,112
6/23/20160.730.750.730.74331
6/22/20160.660.730.660.7219,184
6/21/20160.720.720.720.7245
6/20/20160.700.740.700.722,894
6/17/20160.720.730.700.731,891
6/16/20160.710.720.700.723,401
6/15/20160.700.700.690.69153,201
6/14/20160.670.710.670.7015,351
6/13/20160.710.710.680.701,930
6/10/20160.700.710.690.7134,820
6/9/20160.700.710.670.712,323
6/8/20160.690.710.690.7181,475
6/7/20160.710.710.710.71324
6/6/20160.700.700.680.7054,319
6/3/20160.680.690.670.67600
6/2/20160.670.710.670.694,344
6/1/20160.730.730.700.7112,157
5/31/20160.700.700.700.703
5/27/20160.710.710.700.704,540
5/26/20160.700.700.700.703,726
5/25/20160.670.700.670.701,704
5/24/20160.690.700.690.70661
5/23/20160.680.680.650.685,300
5/20/20160.680.720.680.681,602
5/19/20160.670.670.670.67695
5/18/20160.690.720.670.698,057
5/17/20160.690.730.660.7016,828
5/16/20160.700.700.670.692,431
5/13/20160.710.710.710.71200
5/12/20160.690.730.680.7010,587
5/11/20160.680.680.670.674,482
5/10/20160.690.690.690.69200
5/9/20160.680.690.680.6910,611
5/6/20160.720.720.710.713,588
5/5/20160.730.730.730.73266
5/4/20160.680.720.680.72865
5/3/20160.690.690.690.69766
5/2/20160.710.720.700.701,149
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center