$0.81 -0.01 (%) Crystal Rock Holdings Inc - AMEX

Jul. 31, 2015 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRVP historical data

Date Open High Low Close Volume
7/30/20150.830.850.800.8259,932
7/29/20150.850.870.850.8548,256
7/28/20150.790.850.790.8534,130
7/27/20150.800.820.760.8123,445
7/24/20150.780.790.760.7927,315
7/23/20150.780.830.770.8032,460
7/22/20150.830.840.780.8342,846
7/21/20150.810.850.790.8556,344
7/20/20150.870.880.770.8273,249
7/17/20150.850.870.820.8723,452
7/16/20150.820.850.820.8525,883
7/15/20150.870.870.810.8519,971
7/14/20150.780.900.780.85104,593
7/13/20150.780.780.740.7818,224
7/10/20150.740.760.710.7611,753
7/9/20150.750.760.700.7422,410
7/8/20150.780.780.730.7522,534
7/7/20150.740.770.710.7628,557
7/6/20150.640.740.640.7222,902
7/2/20150.820.820.730.7645,126
7/1/20150.760.850.690.8283,548
6/30/20150.750.770.660.7523,214
6/29/20150.770.770.770.771,000
6/26/20150.770.800.730.7628,426
6/25/20150.750.770.700.767,736
6/24/20150.700.740.690.7419,305
6/23/20150.730.750.650.7322,713
6/22/20150.720.750.700.7422,510
6/19/20150.670.700.650.7042,388
6/18/20150.630.760.630.669,094
6/17/20150.750.750.620.6335,694
6/16/20150.660.680.650.6518,727
6/15/20150.680.700.680.701,948
6/12/20150.710.710.710.712,606
6/11/20150.730.730.710.71878
6/10/20150.700.730.690.722,310
6/9/20150.700.700.700.70207
6/8/20150.700.700.700.700
6/5/20150.690.690.690.690
6/4/20150.690.690.660.696,792
6/3/20150.710.710.710.713,307
6/2/20150.700.700.700.70416
6/1/20150.700.710.700.71843
5/29/20150.720.740.710.714,250
5/28/20150.710.710.710.715,171
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!