$1.58 0.00 (%) CVSL Inc - AMEX

Aug. 28, 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
8/28/20151.611.631.541.5883,246
8/27/20151.701.701.551.5735,586
8/26/20151.631.701.551.5572,960
8/25/20151.781.781.631.6333,847
8/24/20151.681.681.551.70121,485
8/21/20151.711.761.701.7584,398
8/20/20151.791.791.631.7679,135
8/19/20151.571.781.571.7880,766
8/18/20151.601.771.601.6590,570
8/17/20151.721.801.521.6389,588
8/14/20151.521.871.511.63400,766
8/13/20151.431.491.371.4819,227
8/12/20151.351.451.251.4034,470
8/11/20151.471.471.351.3945,328
8/10/20151.451.541.411.4655,848
8/7/20151.331.511.301.4966,381
8/6/20151.391.431.331.3610,867
8/5/20151.511.511.401.4011,224
8/4/20151.541.541.331.4774,873
8/3/20151.471.541.401.5129,760
7/31/20151.461.511.411.5143,227
7/30/20151.591.591.401.4849,582
7/29/20151.561.601.331.5450,279
7/28/20151.591.601.421.5088,182
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
  • Showing 1-100 of 195 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!