COAST DISTR SYS Historical Stock Price

Below is the stock price history for Coast Distr Sys CRV. Data is recorded each day for the historical open, high, low, close and volume. The Coast Distr Sys 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.

Coast Distr Sys Historical Stock Price

DateOpenHighLowCloseVolume
2015-08-19 5.49 5.49 5.48 5.49 13,853
2015-08-17 5.49 5.49 5.49 5.49 115
2015-08-05 5.49 5.49 5.49 5.49 400
2015-08-03 5.49 5.49 5.49 5.49 1,100
2015-07-31 5.47 5.47 5.47 5.47 209
2015-07-27 5.46 5.46 5.46 5.46 1,300
2015-07-24 5.46 5.46 5.46 5.46 100
2015-07-23 5.46 5.46 5.46 5.46 2,000
2015-07-22 5.46 5.46 5.46 5.46 3,390
2015-07-21 5.46 5.46 5.46 5.46 3,300
2015-07-20 5.46 5.46 5.46 5.46 1,100
2015-07-17 5.48 5.55 5.48 5.55 800
2015-07-14 5.66 5.66 5.46 5.46 6,407
2015-07-13 5.46 5.46 5.45 5.45 180
2015-07-10 5.45 5.45 5.45 5.45 5,000
2015-07-09 5.44 5.46 5.44 5.46 8,880
2015-06-23 3.58 3.58 3.58 3.58 14
2015-06-15 3.47 3.47 3.47 3.47 6
2015-06-11 3.60 3.60 3.60 3.60 7
2015-06-10 3.74 3.74 3.74 3.74 100
2015-05-28 3.50 3.50 3.50 3.50 1,400
2015-05-18 3.53 3.53 3.53 3.53 300
2015-05-12 3.46 3.46 3.46 3.46 100
2015-04-28 3.60 3.60 3.60 3.60 100
2015-04-20 3.94 4.05 3.76 3.76 2,710
2015-04-16 3.57 3.57 3.57 3.57 100
2015-04-15 3.48 3.48 3.48 3.48 100
2015-03-31 3.50 3.50 3.45 3.45 2,600
2015-03-27 3.64 3.64 3.64 3.64 100
2015-03-11 3.47 3.47 3.47 3.47 100

» More Coast Distr Sys Stock Price History

To see other companies like Coast Distr Sys (CRV), view our stock market today for news, and other data.