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
2018-06-15 36.96 36.96 34.57 34.92 177,861
2018-06-14 38.75 38.99 37.19 37.58 141,350
2018-06-13 39.76 39.76 37.65 38.29 123,071
2018-06-12 40.56 41.09 39.83 39.97 153,438
2018-06-11 39.77 41.06 39.45 40.54 249,112
2018-06-08 40.08 40.34 39.06 40.27 91,830
2018-06-07 38.42 40.99 38.42 40.28 127,472
2018-06-06 37.86 38.66 36.91 37.73 99,324
2018-06-05 36.50 37.82 35.78 37.61 83,569
2018-06-04 36.58 37.21 36.16 37.01 99,834
2018-06-01 36.52 37.80 35.57 36.58 88,004
2018-05-31 34.35 37.04 34.35 36.84 136,309
2018-05-30 33.76 35.75 33.76 35.00 156,217
2018-05-29 32.00 33.06 31.87 32.83 106,871
2018-05-25 34.01 34.27 31.30 32.42 354,850
2018-05-24 35.90 36.92 34.81 36.26 105,895
2018-05-23 37.11 38.17 35.42 36.45 140,725
2018-05-22 38.15 40.47 37.97 38.22 249,470
2018-05-21 36.40 38.09 35.87 38.08 137,555
2018-05-18 37.13 37.30 35.79 35.93 92,710
2018-05-17 35.59 37.82 35.59 36.76 176,742
2018-05-16 34.47 35.47 33.94 34.68 139,351
2018-05-15 35.95 35.95 34.15 34.48 139,374
2018-05-14 34.69 35.75 34.45 35.61 126,156
2018-05-11 33.32 34.82 33.00 34.22 108,046
2018-05-10 31.55 33.41 31.55 33.06 146,624
2018-05-09 33.78 33.78 31.39 31.39 241,338
2018-05-08 31.67 32.71 30.25 32.71 206,698
2018-05-07 32.58 33.85 31.65 32.17 271,687
2018-05-04 27.54 33.84 27.54 31.46 398,573

» More Chromcraft Revington Stock Price History

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