$0.86 0.00 (%) Crystal Rock Holdings Inc - NYSE Amex Equities

Sep. 23, 2016 | 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
9/26/20160.860.860.860.860
9/23/20160.860.870.860.863,365
9/22/20160.840.870.840.8510,249
9/21/20160.870.870.860.86538
9/20/20160.870.870.830.8718,954
9/19/20160.850.870.850.8714,947
9/16/20160.810.840.810.8418,780
9/15/20160.810.830.810.8121,949
9/14/20160.790.810.750.7929,599
9/13/20160.810.810.770.773,036
9/12/20160.760.790.750.781,788
9/9/20160.780.790.760.784,545
9/8/20160.770.800.760.802,728
9/7/20160.790.820.770.803,670
9/6/20160.830.830.790.823,743
9/2/20160.800.810.800.81493
9/1/20160.820.820.820.82143
8/31/20160.770.780.770.781,987
8/30/20160.760.810.750.811,994
8/29/20160.780.820.750.791,342
8/26/20160.760.790.760.792,025
8/25/20160.790.790.790.79821
8/24/20160.770.770.760.76314
8/23/20160.790.790.790.79104
8/22/20160.830.830.760.803,600
8/19/20160.810.830.800.806,355
8/18/20160.780.790.780.79742
8/17/20160.760.760.760.76112
8/16/20160.810.810.810.81100
8/15/20160.770.800.760.80805
8/12/20160.780.780.780.780
8/11/20160.800.810.780.783,327
8/10/20160.810.830.810.839,522
8/9/20160.830.830.830.832,116
8/8/20160.830.830.830.83100
8/5/20160.770.840.770.8326,197
8/4/20160.790.790.790.79229
8/3/20160.750.750.750.75184
8/2/20160.770.770.750.751,157
8/1/20160.770.790.740.7713,013
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center