$0.70 0.00 (%) Crystal Rock Holdings Inc - NYSE Amex Equities

May. 25, 2016 | 10:21 AM

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
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
3/8/20160.770.780.760.772,481
3/7/20160.800.800.760.785,873
3/4/20160.790.790.770.77414
3/3/20160.760.790.750.7613,341
3/2/20160.790.790.750.763,748
3/1/20160.780.780.760.789,631
2/29/20160.770.780.760.761,563
2/26/20160.730.760.730.756,254
2/25/20160.750.760.740.7514,124
2/24/20160.740.750.690.7512,600
2/23/20160.750.780.750.763,793
2/22/20160.740.740.740.74170
2/19/20160.850.860.750.7510,847
2/18/20160.860.860.860.860
2/17/20160.890.890.850.8612,599
2/16/20160.870.890.870.891,050
2/12/20160.870.870.870.870
2/11/20160.850.870.850.8715,343
2/10/20160.910.910.910.9110,003
2/9/20160.950.950.910.9226,050
2/8/20160.920.920.890.8913,247
2/5/20160.920.920.920.921,503
2/4/20160.950.950.920.921,691
2/3/20160.900.920.900.9012,442
2/2/20160.900.900.900.902,026
2/1/20160.880.980.880.9058,898
1/29/20160.880.940.880.889,899
1/28/20160.900.900.880.882,655
1/27/20160.800.860.800.8622,845
1/26/20160.810.850.800.804,855
1/25/20160.800.890.800.869,563
1/22/20160.691.000.680.8179,258
1/21/20160.880.890.790.8816,025
1/20/20160.790.880.750.8868,721
1/19/20160.640.790.640.7955,522
1/15/20160.570.720.570.6954,414
1/14/20160.550.570.550.5725,886
1/13/20160.520.570.520.5315,832
1/12/20160.580.580.570.573,000
1/11/20160.550.580.550.5817,375
1/8/20160.520.550.500.55216,690
1/7/20160.610.610.530.5320,858
1/6/20160.590.620.580.6030,340
1/5/20160.610.610.580.581,700
1/4/20160.560.600.560.585,573
12/31/20150.570.590.570.586,780
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center