CRYSTAL ROCK HLDGS Historical Stock Price

Below is the stock price history for Crystal Rock Hldgs CRVP. Data is recorded each day for the historical open, high, low, close and volume. The Crystal Rock Hldgs 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.

Crystal Rock Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-21 0.968 0.968 0.968 0.968 1
2018-02-20 0.964 0.964 0.964 0.964 1,300
2018-02-14 0.9611 0.965 0.9611 0.962 19,383
2018-02-13 0.96 0.98 0.96 0.961 44,520
2018-02-12 0.81 0.81 0.81 0.81 2,805
2018-02-09 0.8489 0.8489 0.76 0.82 500
2018-02-08 0.7815 0.7815 0.7815 0.7815 2,200
2018-02-06 0.84 0.84 0.7506 0.7506 500
2018-02-05 0.82 0.82 0.77 0.77 713
2018-02-02 0.838 0.838 0.838 0.838 100
2018-02-01 0.87 0.87 0.87 0.87 500
2018-01-31 0.85 0.85 0.79 0.80 7,325
2018-01-26 0.79 0.79 0.79 0.79 100
2018-01-25 0.83 0.83 0.83 0.83 800
2018-01-24 0.78 0.78 0.78 0.78 2,815
2018-01-19 0.80 0.80 0.80 0.80 230
2018-01-18 0.795 0.795 0.795 0.795 100
2018-01-16 0.82 0.82 0.79 0.79 5,100
2018-01-12 0.828 0.828 0.82 0.82 1,658
2018-01-09 0.79 0.79 0.79 0.79 3,401
2018-01-04 1.04 1.04 1.00 1.01 6,000
2018-01-03 0.85 0.88 0.85 0.88 8,236
2018-01-02 0.8358 0.8358 0.8358 0.8358 300
2017-12-29 0.85 0.85 0.85 0.85 400
2017-12-27 0.8021 0.8021 0.8021 0.8021 561
2017-12-22 0.89 0.89 0.89 0.89 800
2017-12-21 1.04 1.05 0.865 0.865 12,832
2017-12-19 0.78 0.78 0.78 0.78 700
2017-12-18 0.82 0.82 0.82 0.82 4,300
2017-12-15 0.76 0.76 0.76 0.76 100

» More Crystal Rock Hldgs Stock Price History

To see other companies like Crystal Rock Hldgs (CRVP), view our stock market today for news, and other data.