CHROMCRAFT REVINGTON Historical Stock Price

Below is the stock price history for Chromcraft Revington CRC. Data is recorded each day for the historical open, high, low, close and volume. The Chromcraft Revington stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chromcraft Revington Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 15.20 15.20 14.40 14.995 136,171
2017-11-21 15.00 15.04 14.41 14.43 53,833
2017-11-20 15.61 15.61 14.62 14.82 67,511
2017-11-17 15.40 15.93 15.30 15.93 52,127
2017-11-16 14.87 15.51 14.87 15.23 23,341
2017-11-15 14.39 15.04 14.26 14.945 85,986
2017-11-14 15.95 15.95 15.16 15.325 94,012
2017-11-13 16.30 16.30 15.83 16.23 52,617
2017-11-10 16.56 16.76 15.95 16.255 80,536
2017-11-09 15.51 16.55 15.43 16.29 117,076
2017-11-08 15.71 15.93 14.70 15.59 165,582
2017-11-07 15.90 17.36 15.52 16.14 316,777
2017-11-06 12.32 14.32 12.32 14.13 181,910
2017-11-03 11.40 12.19 11.21 12.01 88,098
2017-11-02 11.55 11.80 11.01 11.62 117,045
2017-11-01 12.18 12.18 11.58 12.08 125,924
2017-10-31 10.30 11.09 10.30 11.03 65,585
2017-10-30 10.52 10.53 10.375 10.43 63,152
2017-10-27 9.21 10.30 9.21 10.245 124,164
2017-10-26 9.31 9.51 9.22 9.39 29,545
2017-10-25 9.66 9.66 8.87 9.29 74,433
2017-10-24 9.96 10.00 9.70 9.87 24,964
2017-10-23 10.50 10.78 9.79 9.79 41,630
2017-10-20 10.58 10.71 10.46 10.63 15,177
2017-10-19 10.58 10.63 10.24 10.57 55,256
2017-10-18 10.47 10.84 10.47 10.77 47,687
2017-10-17 10.50 10.75 10.35 10.44 33,276
2017-10-16 10.60 10.63 10.35 10.50 24,962
2017-10-13 10.40 10.48 10.17 10.24 29,380
2017-10-12 10.23 10.34 10.12 10.21 38,298

» More Chromcraft Revington Stock Price History

To see other companies like Chromcraft Revington (CRC), view our stock market today for news, and other data.