$0.83 +0.01 (%) Crystal Rock Holdings Inc - NYSE Amex Equities

Dec. 2, 2016 | 03:52 PM

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
12/2/20160.820.830.820.833,302
12/1/20160.840.840.820.82606
11/30/20160.820.820.820.821,215
11/29/20160.820.830.820.839,577
11/28/20160.840.840.820.821,126
11/25/20160.830.840.830.84218
11/23/20160.820.820.820.82109
11/22/20160.830.840.830.8425,305
11/21/20160.830.830.820.825,093
11/18/20160.830.840.830.843,196
11/17/20160.820.830.820.836,865
11/16/20160.820.820.810.813,392
11/15/20160.850.850.750.8128,909
11/14/20160.850.850.850.85127
11/11/20160.850.850.850.852,255
11/10/20160.850.850.830.83690
11/9/20160.850.850.850.859,699
11/8/20160.850.850.850.857,960
11/7/20160.850.850.850.8512,271
11/4/20160.850.850.830.83457
11/3/20160.850.850.830.831,044
11/2/20160.830.850.830.8314,995
11/1/20160.850.850.830.836,288
10/31/20160.850.850.830.848,564
10/28/20160.840.840.840.84306
10/27/20160.850.850.840.842,835
10/26/20160.840.840.840.84660
10/25/20160.850.850.840.841,818
10/24/20160.890.890.850.855,266
10/21/20160.880.880.850.85201
10/20/20160.850.860.830.863,666
10/19/20160.830.870.830.8740,458
10/18/20160.840.860.830.835,867
10/17/20160.880.880.840.845,784
10/14/20160.860.860.840.8418,631
10/13/20160.870.870.860.86403
10/12/20160.850.900.850.8610,323
10/11/20160.880.880.860.863,054
10/10/20160.900.900.890.896,150
10/7/20160.880.910.880.912,299
10/6/20160.880.890.880.89751
10/5/20160.910.910.880.882,554
10/4/20160.910.910.900.915,676
10/3/20160.920.920.860.9011,352
9/30/20160.890.920.890.9016,449
9/29/20160.870.910.860.905,301
9/28/20160.860.870.860.862,323
9/27/20160.850.860.850.861,759
9/26/20160.860.860.860.864
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center