$1.53 +0.01 (%) CVSL Inc - AMEX

Jul. 28, 2015 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVSL historical data

Date Open High Low Close Volume
7/27/20151.621.621.421.52109,707
7/24/20151.541.551.311.51139,995
7/23/20151.291.491.291.47434,250
7/22/20151.091.271.081.27250,647
7/21/20151.021.071.001.0648,300
7/20/20151.011.051.001.0354,308
7/17/20151.061.101.041.0756,705
7/16/20151.051.121.021.0992,277
7/15/20151.141.141.001.05110,811
7/14/20151.141.161.111.1378,976
7/13/20151.201.201.101.1416,641
7/10/20151.151.201.131.18120,566
7/9/20151.051.141.051.1227,641
7/8/20151.051.131.031.0386,210
7/7/20151.181.241.031.2095,078
7/6/20151.171.221.121.1418,852
7/2/20151.151.251.141.259,521
7/1/20151.211.301.141.1451,997
6/30/20151.151.221.121.2068,322
6/29/20151.131.241.101.15151,798
6/26/20151.271.291.101.14107,171
6/25/20151.071.301.071.23115,216
6/24/20151.191.201.081.1359,454
6/23/20151.211.251.201.2331,178
6/22/20151.191.231.151.2282,227
6/19/20151.251.301.161.2330,856
6/18/20151.301.301.251.2749,628
6/17/20151.261.321.231.3255,648
6/16/20151.261.281.211.2628,189
6/15/20151.251.291.241.2545,628
6/12/20151.291.311.261.2870,100
6/11/20151.301.311.281.3081,105
6/10/20151.381.381.311.3441,958
6/9/20151.471.471.351.38104,837
6/8/20151.461.511.421.4922,469
6/5/20151.491.521.421.5058,966
6/4/20151.551.591.391.5579,046
6/3/20151.331.551.291.55154,708
6/2/20151.331.351.301.35145,959
6/1/20151.311.451.311.36198,037
5/29/20151.471.471.311.32189,441
5/28/20151.511.511.421.47103,944
5/27/20151.541.541.501.5432,615
5/26/20151.631.631.491.5566,430
5/22/20151.681.681.551.6271,214
5/21/20151.571.671.561.6292,936
5/20/20151.681.701.571.62110,033
5/19/20151.811.811.641.6679,206
5/18/20151.801.851.671.83209,982
5/15/20151.691.891.601.81208,164
5/14/20151.561.791.481.77317,354
5/13/20151.541.611.501.5273,475
5/12/20151.701.721.421.50271,128
5/11/20151.982.001.661.70272,764
5/8/20152.042.041.941.99104,242
5/7/20152.032.031.952.00398,351
5/6/20152.102.102.032.08165,827
5/5/20152.052.102.022.1064,924
5/4/20152.132.132.002.0774,210
5/1/20152.032.102.032.09111,643
4/30/20152.112.111.952.03243,974
4/29/20152.112.142.012.09167,109
4/28/20152.122.142.082.10102,078
4/27/20152.202.252.082.12150,195
4/24/20152.222.242.102.12231,762
4/23/20152.292.372.022.19557,495
4/22/20152.042.221.922.20532,014
4/21/20152.072.201.982.04143,000
4/20/20152.202.251.932.02385,103
4/17/20152.232.232.012.22124,296
4/16/20152.202.252.082.2037,146
4/15/20152.232.232.132.18117,974
4/14/20152.192.302.142.18118,216
4/13/20152.302.332.172.23138,161
4/10/20152.252.322.182.25247,723
4/9/20152.322.342.232.2776,777
4/8/20152.242.322.242.3220,605
4/7/20152.252.342.202.24201,028
4/6/20152.262.282.202.2350,104
4/2/20152.282.302.232.2923,973
4/1/20152.352.352.232.3330,985
3/31/20152.312.392.212.34137,371
3/30/20152.202.352.202.30149,030
3/27/20152.422.422.202.2265,185
3/26/20152.342.342.162.2840,972
3/25/20152.422.422.212.24145,764
3/24/20152.202.412.202.33107,027
3/23/20152.212.322.172.25119,169
3/20/20152.402.502.112.30640,395
3/19/20152.372.472.352.3895,977
3/18/20152.432.462.322.36143,714
3/17/20152.462.482.302.39151,053
3/16/20152.312.452.312.4370,338
3/13/20152.452.472.302.3490,951
3/12/20152.502.502.372.4771,937
3/11/20152.312.432.312.39121,772
3/10/20152.472.472.272.31107,941
3/9/20152.412.472.382.4273,086
3/6/20152.572.572.382.38253,624
3/5/20152.582.622.462.53144,483
  • Showing 1-100 of 171 items
  • 1
  • 2
  • >>
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!