$0.85 +0.11 (%) Crystal Rock Holdings Inc - AMEX

Sep. 19, 2014 | 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
9/19/20140.750.850.740.8511,888
9/18/20140.770.770.710.7428,722
9/17/20140.790.790.760.7819,003
9/16/20140.810.820.760.8035,798
9/15/20140.800.820.790.811,730
9/12/20140.810.830.790.817,357
9/11/20140.820.840.810.825,903
9/10/20140.820.830.790.793,689
9/9/20140.780.820.770.816,388
9/8/20140.790.810.790.792,387
9/5/20140.830.830.800.806,000
9/4/20140.870.870.790.7912,490
9/3/20140.850.870.830.846,900
9/2/20140.820.830.820.824,500
8/29/20140.860.860.860.860
8/28/20140.850.870.840.869,620
8/27/20140.600.600.600.600
8/26/20140.790.850.790.843,162
8/25/20140.850.850.850.852,500
8/22/20140.860.860.860.86150
8/21/20140.840.840.830.841,000
8/20/20140.850.850.850.851,172
8/19/20140.840.870.840.871,102
8/18/20140.850.850.840.855,718
8/15/20140.870.870.850.859,469
8/14/20140.860.860.840.857,531
8/13/20140.870.870.830.8620,004
8/12/20140.820.840.820.831,899
8/11/20140.840.840.840.84963
8/8/20140.800.830.800.8310,300
8/7/20140.820.820.800.801,047
8/6/20140.810.830.810.819,104
8/5/20140.800.810.780.8018,589
8/4/20140.810.810.800.801,932
8/1/20140.800.800.800.80100
7/31/20140.780.780.770.771,995
7/30/20140.770.800.770.791,530
7/29/20140.780.780.770.773,504
7/28/20140.770.770.760.761,700
7/25/20140.800.800.750.7615,937
7/24/20140.830.840.800.8013,006
7/23/20140.820.820.820.822,400
7/22/20140.840.840.800.837,600
7/21/20140.840.840.760.8293,688
7/18/20140.820.850.820.856,472
7/17/20140.850.850.820.821,922
7/16/20140.860.860.830.832,300
7/15/20140.850.850.820.8211,700
7/14/20140.840.860.810.824,300
7/11/20140.820.820.810.812,839
7/10/20140.830.830.820.8228,081
7/9/20140.830.840.830.839,196
7/8/20140.830.840.830.846,711
7/7/20140.830.830.830.830
7/3/20140.840.840.840.842,000
7/2/20140.870.880.850.875,510
7/1/20140.840.840.830.839,308
6/30/20140.860.870.810.812,566
6/27/20140.810.840.810.833,540
6/26/20140.880.880.810.8210,415
6/25/20140.870.890.870.898,546
6/24/20140.600.600.600.600
6/23/20140.870.880.870.88919
6/20/20140.850.900.850.906,633
6/19/20140.850.870.850.87330
6/18/20140.870.870.870.876,708
6/17/20140.870.880.850.8511,654
6/16/20140.840.850.840.8436,905
6/13/20140.830.880.820.874,785
6/12/20140.840.870.840.8622,449
6/11/20140.850.870.820.877,041
6/10/20140.870.870.840.873,973
6/9/20140.860.860.830.867,194
6/6/20140.840.870.810.876,710
6/5/20140.860.890.860.873,166
6/4/20140.890.890.890.899,614
6/3/20140.860.880.860.865,755
6/2/20140.880.880.820.8517,062
5/30/20140.880.880.880.880
5/29/20140.870.880.870.88800
5/28/20140.900.900.890.891,433
5/27/20140.870.870.860.873,273
5/23/20140.860.900.860.893,800
5/22/20140.900.900.890.891,400
5/21/20140.890.890.890.89800
5/20/20140.850.900.850.9012,487
5/19/20140.850.850.850.858,900
5/16/20140.850.850.840.854,241
5/15/20140.870.870.850.85824
5/14/20140.890.890.890.89209
5/13/20140.880.890.880.8928,207
5/12/20140.850.890.850.876,050
5/9/20140.870.880.850.885,209
5/8/20140.840.880.840.886,547
5/7/20140.870.870.840.8432,150
5/6/20140.860.860.850.8665,050
5/5/20140.860.890.840.877,289
5/2/20140.860.880.850.8611,137
5/1/20140.860.870.860.863,473
4/30/20140.850.850.850.8594
  • Showing 1-100 of 1,105 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center