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
2018-09-21 40.15 40.25 38.77 39.60 92,009
2018-09-20 40.13 40.13 38.55 38.62 86,260
2018-09-19 40.03 40.95 39.86 40.41 83,820
2018-09-18 38.77 40.45 38.77 39.80 111,234
2018-09-17 37.72 37.83 36.75 36.76 65,988
2018-09-14 38.00 38.47 37.53 37.59 52,014
2018-09-13 38.64 38.74 37.54 38.02 42,239
2018-09-12 39.26 39.41 38.16 39.14 54,063
2018-09-11 35.79 38.10 35.79 37.77 87,032
2018-09-10 37.83 37.83 35.79 35.83 76,936
2018-09-07 35.58 37.43 35.58 36.83 111,003
2018-09-06 39.70 40.63 36.94 37.06 75,745
2018-09-05 40.70 41.025 39.04 39.97 80,281
2018-09-04 42.27 42.27 39.88 41.29 122,952
2018-08-31 40.30 41.58 39.79 41.47 111,418
2018-08-30 39.39 41.09 39.16 40.35 94,463
2018-08-29 37.45 39.42 36.49 39.13 101,201
2018-08-28 36.89 37.23 35.58 36.65 87,323
2018-08-27 35.94 37.61 35.94 36.52 73,315
2018-08-24 35.34 36.08 34.91 35.75 67,085
2018-08-23 33.88 34.24 32.77 34.24 79,819
2018-08-22 33.88 34.89 33.88 34.72 98,216
2018-08-21 31.33 32.88 31.33 32.65 102,881
2018-08-20 29.13 30.80 29.13 30.39 61,359
2018-08-17 29.51 29.66 28.63 29.26 44,425
2018-08-16 28.86 29.38 28.41 29.02 68,801
2018-08-15 30.69 30.69 27.51 28.83 169,840
2018-08-14 32.45 33.01 31.74 32.09 100,936
2018-08-13 34.79 34.79 31.63 31.74 155,728
2018-08-10 34.09 35.14 34.00 35.07 113,564

» More Chromcraft Revington Stock Price History

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