$0.94 -0.00 (%) CVSL Inc - AMEX

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVSL historical data

Date Open High Low Close Volume
2/5/20160.920.960.920.9440,833
2/4/20160.981.000.940.9464,813
2/3/20161.011.040.940.9581,099
2/2/20161.101.100.991.05172,668
2/1/20161.001.081.001.08159,437
1/29/20161.011.091.001.0081,626
1/28/20160.981.150.951.00217,901
1/27/20161.051.050.940.9447,503
1/26/20160.991.040.960.9826,438
1/25/20160.981.100.981.00121,811
1/22/20161.121.120.970.97111,467
1/21/20161.011.140.991.00156,229
1/20/20160.961.040.900.9923,824
1/19/20161.021.050.921.0025,191
1/15/20161.031.080.870.97201,356
1/14/20160.961.050.951.0489,220
1/13/20160.971.010.900.9667,600
1/12/20160.901.030.760.91110,910
1/11/20160.780.890.670.84125,943
1/8/20160.910.940.810.8150,922
1/7/20160.920.920.860.8761,624
1/6/20160.950.970.900.9385,339
1/5/20160.981.020.940.9683,847
1/4/20160.961.050.950.9876,992
12/31/20151.051.050.970.99145,785
12/30/20151.051.050.981.0188,484
12/29/20151.051.051.001.00155,824
12/28/20151.031.100.991.00160,296
12/24/20151.051.081.001.01151,417
12/23/20151.051.111.001.00238,817
12/22/20151.121.131.001.0094,162
12/21/20151.001.160.971.10168,106
12/18/20151.151.151.001.00224,617
12/17/20151.141.201.131.1424,286
12/16/20151.121.141.101.1140,339
12/15/20151.051.151.041.1378,331
12/14/20151.251.251.031.07147,564
12/11/20151.231.231.101.2051,395
12/10/20151.151.281.091.19125,315
12/9/20151.181.301.081.12193,014
12/8/20151.301.451.191.19391,938
12/7/20151.321.401.241.3572,282
12/4/20151.341.361.261.3057,705
12/3/20151.411.411.271.2972,115
12/2/20151.521.541.301.3597,426
12/1/20151.591.711.401.53213,587
11/30/20151.771.781.521.63221,928
11/27/20151.251.701.241.68118,119
11/25/20151.201.281.151.1997,180
11/24/20151.151.161.101.1647,655
11/23/20151.281.281.111.16119,400
11/20/20151.281.331.231.2884,815
11/19/20151.401.411.291.3247,761
11/18/20151.281.461.281.3568,657
11/17/20151.281.341.271.3145,265
11/16/20151.281.381.201.3274,413
11/13/20151.321.321.231.3295,415
11/12/20151.391.401.351.3673,203
11/11/20151.471.551.361.39117,606
11/10/20151.601.601.451.49112,162
11/9/20151.551.571.401.46142,000
11/6/20151.701.791.521.57181,092
11/5/20151.621.701.521.70103,894
11/4/20151.701.701.551.5966,054
11/3/20151.681.681.601.6235,057
11/2/20151.611.821.501.66215,330
10/30/20151.661.691.601.6053,336
10/29/20151.671.711.551.64128,695
10/28/20151.601.831.501.55270,536
10/27/20151.551.551.501.5350,737
10/26/20151.611.651.541.5538,216
10/23/20151.631.671.591.5940,956
10/22/20151.601.671.601.609,672
10/21/20151.721.721.611.6195,016
10/20/20151.831.891.601.6575,509
10/19/20151.731.861.661.7575,560
10/16/20151.721.911.681.72124,385
10/15/20151.611.701.611.6422,205
10/14/20151.621.691.621.6318,563
10/13/20151.701.771.591.6161,711
10/12/20151.721.741.621.7053,000
10/9/20151.711.761.711.7436,844
10/8/20151.771.771.661.7440,669
10/7/20151.831.931.711.77137,014
10/6/20151.551.981.551.83160,268
10/5/20151.561.651.561.6238,668
10/2/20151.571.611.521.5661,002
10/1/20151.591.631.511.60104,719
9/30/20151.741.851.501.67133,609
9/29/20151.952.161.531.72232,002
9/28/20152.232.302.032.09122,015
9/25/20152.532.632.162.39414,877
9/24/20152.902.992.312.531,045,665
9/23/20152.392.852.362.79513,924
9/22/20152.262.392.222.32198,491
9/21/20152.172.252.162.24166,968
9/18/20152.162.312.152.15322,770
9/17/20152.012.251.952.14211,867
9/16/20151.931.991.891.9532,264
9/15/20151.851.931.791.9327,893
  • Showing 1-100 of 305 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center