$0.87 -0.04 (%) Crystal Rock Holdings Inc - AMEX

Feb. 11, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRVP historical data

Date Open High Low Close Volume
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
12/30/20150.610.620.560.5915,126
12/29/20150.600.620.600.625,055
12/28/20150.560.580.560.588,490
12/24/20150.580.580.570.583,383
12/23/20150.570.580.520.5812,793
12/22/20150.590.590.540.5843,362
12/21/20150.590.610.590.595,071
12/18/20150.560.620.560.599,701
12/17/20150.560.600.560.5939,366
12/16/20150.530.570.530.545,833
12/15/20150.530.530.510.536,440
12/14/20150.540.540.540.542,473
12/11/20150.550.560.510.538,050
12/10/20150.540.550.500.5545,479
12/9/20150.530.550.530.533,487
12/8/20150.550.570.530.5515,920
12/7/20150.540.590.510.5556,528
12/4/20150.520.530.520.52567
12/3/20150.530.540.500.548,123
12/2/20150.550.550.550.551,725
12/1/20150.560.560.540.544,513
11/30/20150.540.580.530.584,981
11/27/20150.530.560.530.56618
11/25/20150.530.530.530.533,727
11/24/20150.570.570.530.538,043
11/23/20150.570.570.570.57213
11/20/20150.560.570.500.5727,215
11/19/20150.570.580.550.5617,118
11/18/20150.540.570.540.577,762
11/17/20150.550.550.520.5320,749
11/16/20150.580.580.580.581,011
11/13/20150.540.580.540.5816,158
11/12/20150.560.570.490.5289,267
11/11/20150.580.580.520.5513,921
11/10/20150.550.560.510.5133,210
11/9/20150.550.580.490.5718,966
11/6/20150.520.560.520.5416,900
11/5/20150.530.570.490.49103,665
11/4/20150.560.570.460.5642,294
11/3/20150.520.590.510.5644,261
11/2/20150.450.530.440.5374,872
10/30/20150.670.690.460.51149,242
10/29/20150.690.700.660.7010,046
10/28/20150.690.700.650.7033,916
10/27/20150.640.700.630.6768,286
10/26/20150.610.670.600.6510,478
10/23/20150.640.640.640.641,200
10/22/20150.630.650.610.6510,277
10/21/20150.660.660.630.6417,525
10/20/20150.640.660.630.6610,900
10/19/20150.650.660.630.664,148
10/16/20150.620.670.620.6717,400
10/15/20150.630.630.600.6111,519
10/14/20150.620.640.610.6373,956
10/13/20150.620.640.570.64166,058
10/12/20150.550.650.530.64106,975
10/9/20150.560.580.560.574,367
10/8/20150.540.560.540.565,853
10/7/20150.570.590.520.5513,491
10/6/20150.580.590.560.5910,639
10/5/20150.540.620.540.5928,400
10/2/20150.560.580.540.586,231
10/1/20150.600.600.560.5613,590
9/30/20150.570.640.560.6122,806
9/29/20150.570.570.550.5718,715
9/28/20150.530.610.530.5625,159
9/25/20150.670.670.580.5966,865
9/24/20150.700.700.650.668,580
9/23/20150.630.680.620.667,164
9/22/20150.630.650.600.655,683
9/21/20150.670.680.600.6227,252
9/18/20150.730.730.620.6924,000
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center