$0.71 -0.04 (%) Crystal Rock Holdings Inc - AMEX

Nov. 28, 2014 | 12:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRVP historical data

Date Open High Low Close Volume
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
10/9/20140.750.760.750.759,743
10/8/20140.790.790.790.79341
10/7/20140.750.760.750.7610,981
10/6/20140.740.760.740.748,719
10/3/20140.760.760.760.76100
10/2/20140.720.740.720.7415,359
10/1/20140.720.750.720.7423,773
9/30/20140.770.770.710.7143,015
9/29/20140.770.800.760.764,300
9/26/20140.790.810.760.762,995
9/25/20140.740.840.730.8079,467
9/24/20140.740.750.730.7314,450
9/23/20140.730.750.730.7428,507
9/22/20140.840.840.780.789,626
9/19/20140.750.850.740.8511,888
9/18/20140.770.770.710.7428,722
9/17/20140.790.790.760.7819,003
9/16/20140.810.820.760.8035,798
9/15/20140.800.820.790.811,730
9/12/20140.810.830.790.817,357
9/11/20140.820.840.810.825,903
9/10/20140.820.830.790.793,689
9/9/20140.780.820.770.816,388
9/8/20140.790.810.790.792,387
9/5/20140.830.830.800.806,000
9/4/20140.870.870.790.7912,490
9/3/20140.850.870.830.846,900
9/2/20140.820.830.820.824,500
8/29/20140.860.860.860.860
8/28/20140.850.870.840.869,620
8/27/20140.600.600.600.600
8/26/20140.790.850.790.843,162
8/25/20140.850.850.850.852,500
8/22/20140.860.860.860.86150
8/21/20140.840.840.830.841,000
8/20/20140.850.850.850.851,172
8/19/20140.840.870.840.871,102
8/18/20140.850.850.840.855,718
8/15/20140.870.870.850.859,469
8/14/20140.860.860.840.857,531
8/13/20140.870.870.830.8620,004
8/12/20140.820.840.820.831,899
8/11/20140.840.840.840.84963
8/8/20140.800.830.800.8310,300
8/7/20140.820.820.800.801,047
8/6/20140.810.830.810.819,104
8/5/20140.800.810.780.8018,589
8/4/20140.810.810.800.801,932
8/1/20140.800.800.800.80100
7/31/20140.780.780.770.771,995
7/30/20140.770.800.770.791,530
7/29/20140.780.780.770.773,504
7/28/20140.770.770.760.761,700
7/25/20140.800.800.750.7615,937
7/24/20140.830.840.800.8013,006
7/23/20140.820.820.820.822,400
7/22/20140.840.840.800.837,600
7/21/20140.840.840.760.8293,688
7/18/20140.820.850.820.856,472
7/17/20140.850.850.820.821,922
7/16/20140.860.860.830.832,300
7/15/20140.850.850.820.8211,700
7/14/20140.840.860.810.824,300
7/11/20140.820.820.810.812,839
7/10/20140.830.830.820.8228,081
  • Showing 1-100 of 1,154 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center