$2.22 +0.02 (%) CVSL Inc - AMEX

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVSL historical data

Date Open High Low Close Volume
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
3/4/20152.572.622.472.52225,170
3/3/20152.512.692.462.59369,924
3/2/20152.592.632.402.47367,628
2/27/20152.602.752.422.552,957,983
2/26/20154.784.804.234.4032,932
2/25/20154.855.084.514.8553,669
2/24/20155.605.605.075.504,641
2/23/20155.755.865.605.861,885
2/20/20155.855.885.705.881,270
2/19/20155.465.895.465.896,492
2/18/20155.455.635.455.637,050
2/17/20155.035.285.005.285,355
2/13/20155.125.895.015.2022,693
2/12/20155.205.895.115.2015,305
2/11/20155.055.205.055.136,559
2/10/20155.755.754.565.1475,571
2/9/20156.806.805.505.5025,803
2/6/20157.367.656.846.8411,870
2/5/20157.187.187.187.18234
2/4/20156.207.546.107.3119,934
2/3/20155.896.095.306.094,928
2/2/20155.825.825.825.82143
1/30/20155.805.825.605.82576
1/29/20155.756.005.755.804,016
1/28/20156.006.205.255.5522,175
1/27/20156.657.006.006.2511,518
1/26/20157.007.557.007.002,615
1/23/20156.507.406.507.4013,502
1/22/20158.008.156.787.0042,393
1/21/20158.908.907.247.7134,758
1/20/20158.5010.007.767.9594,405
1/16/20158.908.958.488.7212,888
1/15/20159.059.428.308.9832,093
1/14/20158.559.008.108.8241,957
1/13/20158.059.138.058.7243,010
1/12/20158.809.558.588.5817,614
1/9/20158.708.968.708.965,069
1/8/20158.959.538.669.397,439
1/7/20159.009.558.859.4021,107
1/6/20158.609.008.388.669,175
1/5/20159.279.608.758.751,308
1/2/20158.968.968.968.96200
12/31/20148.958.958.958.950
12/30/20149.149.208.238.9525,942
12/29/20148.859.148.859.103,266
12/26/20148.838.838.758.801,970
12/24/20148.898.898.848.851,121
12/23/20149.069.068.458.631,713
12/22/20148.609.008.518.663,992
12/19/201410.0010.008.488.517,250
12/18/20149.1210.229.1210.222,260
12/17/201412.0012.009.059.126,638
12/16/201410.4810.509.8310.001,580
12/15/201411.6011.6010.0010.003,994
12/12/201411.8011.8410.5110.786,982
12/11/201412.8012.8012.0012.136,450
12/10/201413.0513.0613.0013.002,815
12/9/201413.6313.6413.0013.152,623
12/8/201413.5013.5013.0013.504,576
12/5/201413.0513.0512.0013.006,850
12/4/201415.9516.0013.5013.505,613
12/3/201414.8014.8013.6014.003,724
12/2/201416.0016.0014.8014.801,127
12/1/201416.0016.3014.1016.004,481
11/28/201415.4015.4013.6013.601,285
11/26/201417.0017.0015.3015.303,949
11/25/201416.7019.8515.0016.1010,648
11/24/201418.0018.0012.4013.596,768
11/21/201411.5012.8911.5012.601,621
  • Showing 1-100 of 102 items
  • 1
  • 2
  • >>
Trading Center