$0.73 0.00 (%) Crystal Rock Holdings Inc - AMEX

Sep. 2, 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
9/2/20150.710.750.710.735,814
9/1/20150.740.780.730.7338,361
8/31/20150.750.790.680.7859,410
8/28/20150.800.800.760.764,580
8/27/20150.780.800.770.7830,479
8/26/20150.780.790.760.7827,670
8/25/20150.800.800.770.7911,480
8/24/20150.770.800.730.8017,936
8/21/20150.770.800.730.8030,064
8/20/20150.790.810.750.7921,701
8/19/20150.730.810.730.8117,302
8/18/20150.770.820.770.8123,856
8/17/20150.790.810.770.7710,864
8/14/20150.860.860.780.8029,259
8/13/20150.790.860.790.8381,519
8/12/20150.860.860.750.8140,038
8/11/20150.800.860.800.8331,700
8/10/20150.820.840.810.8119,116
8/7/20150.820.820.780.8022,240
8/6/20150.870.870.780.7857,865
8/5/20150.840.870.820.8663,621
8/4/20150.850.970.800.8427,918
8/3/20150.800.850.800.8555,729
7/31/20150.830.840.810.848,472
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
  • 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!