Coast Distribution System, Inc. (The) Historical Stock Prices

CRV 
$3.57
*  
0.0301
0.84%
Get CRV Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading CRV now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  3.61  3.57  3.57 800
05/01/2015 3.61 3.61 3.57 3.57 800
04/30/2015 3.6001 3.6001 3.6001 3.6001 00
04/29/2015 3.6001 3.6001 3.6001 3.6001 00
04/28/2015 3.6 3.6001 3.6 3.6001 355
04/27/2015 3.656 3.656 3.656 3.656 100
04/24/2015 3.55 3.74 3.55 3.74 4,721
04/23/2015 3.58 3.58 3.48 3.55 2,800
04/22/2015 3.62 3.74 3.58 3.6412 4,978
04/21/2015 3.75 3.75 3.55 3.5715 2,790
04/20/2015 3.35 4.1 3.35 3.74 20,910
04/17/2015 3.37 3.39 3.37 3.39 300
04/16/2015 3.43 3.58 3.43 3.44 1,100
04/15/2015 3.35 3.57 3.35 3.53 10,069
04/14/2015 3.38 3.381 3.35 3.362 4,200
04/13/2015 3.42 3.593 3.42 3.48 5,911
04/10/2015 3.4892 3.4892 3.4086 3.42 4,190
04/09/2015 3.4 3.4 3.4 3.4 00
04/08/2015 3.41 3.413 3.35 3.4 15,753
04/07/2015 3.34 3.3501 3.34 3.3501 19,706
04/06/2015 3.4 3.4999 3.3 3.3 5,573
04/02/2015 3.45 3.53 3.4 3.47 7,413
04/01/2015 3.45 3.45 3.26 3.3599 11,854
03/31/2015 3.46 3.65 3.33 3.45 22,979
03/30/2015 3.53 3.58 3.47 3.58 685
03/27/2015 3.56 3.68 3.55 3.68 2,287
03/26/2015 3.7 3.7 3.7 3.7 556
03/25/2015 3.76 3.76 3.76 3.76 00
03/24/2015 3.76 3.76 3.76 3.76 00
03/23/2015 3.7001 3.77 3.7001 3.76 1,427
03/20/2015 3.57 3.83 3.57 3.8 4,055
03/19/2015 3.46 3.65 3.46 3.65 1,214
03/18/2015 3.46 3.46 3.46 3.46 227
03/17/2015 3.46 3.494 3.46 3.46 5,390
03/16/2015 3.46 3.52 3.46 3.52 753
03/13/2015 3.47 3.48 3.47 3.48 208
03/12/2015 3.46 3.47 3.46 3.47 2,720
03/11/2015 3.47 3.5001 3.46 3.46 3,108
03/10/2015 3.48 3.48 3.47 3.47 266
03/09/2015 3.48 3.4827 3.47 3.48 969
03/06/2015 3.53 3.53 3.53 3.53 00
03/05/2015 3.53 3.53 3.53 3.53 101
03/04/2015 3.52 3.52 3.5 3.5 1,585
03/03/2015 3.55 3.56 3.55 3.56 1,465
03/02/2015 3.51 3.51 3.51 3.51 109
02/27/2015 3.73 3.73 3.5501 3.65 6,146
02/26/2015 3.69 3.8295 3.6 3.75 14,690
02/25/2015 3.5 3.98 3.4 3.64 81,694
02/24/2015 3.5 3.5199 3.42 3.5 37,849
02/23/2015 3.42 3.42 3.42 3.42 116
02/20/2015 3.51 3.51 3.51 3.51 874
02/19/2015 3.52 3.52 3.52 3.52 00
02/18/2015 3.52 3.52 3.52 3.52 00
02/17/2015 3.52 3.52 3.52 3.52 00
02/13/2015 3.52 3.52 3.52 3.52 320
02/12/2015 3.5 3.5 3.5 3.5 00
02/11/2015 3.5 3.5 3.5 3.5 5,276
02/10/2015 3.4799 3.5 3.4799 3.5 2,110
02/09/2015 3.28 3.46 3.28 3.46 5,518
02/06/2015 3.32 3.4516 3.32 3.4516 4,254
02/05/2015 3.38 3.46 3.38 3.46 1,320
02/04/2015 3.38 3.38 3.38 3.38 100
02/03/2015 3.36 3.36 3.36 3.36 150
02/02/2015 3.33 3.33 3.33 3.33 210
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?