$0.70 0.00 (%) Crystal Rock Holdings Inc - AMEX

May. 27, 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
5/27/20150.680.720.680.702,103
5/26/20150.720.720.670.673,661
5/22/20150.670.690.670.694,405
5/21/20150.680.680.660.668,992
5/20/20150.680.680.680.680
5/19/20150.680.680.680.68408
5/18/20150.690.690.670.674,800
5/15/20150.690.690.690.694,530
5/14/20150.680.690.680.693,346
5/13/20150.670.700.660.6915,802
5/12/20150.660.670.660.672,508
5/11/20150.670.690.670.6812,320
5/8/20150.680.690.660.664,778
5/7/20150.660.680.660.673,248
5/6/20150.680.680.680.6822,115
5/5/20150.680.680.680.68233
5/4/20150.700.700.700.700
5/1/20150.680.700.680.705,221
4/30/20150.700.700.680.68678
4/29/20150.680.690.680.699,863
4/28/20150.680.690.680.691,530
4/27/20150.690.690.680.682,415
4/24/20150.690.700.690.7013,462
4/23/20150.680.680.680.680
4/22/20150.680.680.680.68412
4/21/20150.680.680.680.68617
4/20/20150.690.700.660.6929,932
4/17/20150.710.710.670.6812,055
4/16/20150.710.710.690.698,417
4/15/20150.690.720.690.6910,100
4/14/20150.700.700.680.6912,480
4/13/20150.740.740.660.7024,973
4/10/20150.740.740.740.741,018
4/9/20150.720.760.720.748,847
4/8/20150.740.740.700.7010,160
4/7/20150.480.480.480.4834
4/6/20150.810.810.730.7313,110
4/2/20150.750.750.730.73766
4/1/20150.720.720.720.72910
3/31/20150.720.730.720.721,200
3/30/20150.780.780.740.749,366
3/27/20150.750.780.750.764,988
3/26/20150.720.720.720.72134
3/25/20150.730.730.710.721,829
3/24/20150.770.770.720.745,850
3/23/20150.740.740.740.74262
3/20/20150.710.720.710.715,547
3/19/20150.710.710.690.707,639
3/18/20150.790.790.710.727,049
3/17/20150.740.740.740.74150
3/16/20150.710.720.710.72601
3/13/20150.720.750.710.7528,035
3/12/20150.720.750.720.725,670
3/11/20150.760.790.750.751,026
3/10/20150.740.740.740.741
3/9/20150.740.740.720.744,004
3/6/20150.760.780.760.782,726
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center