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

CRV 
$3.09
*  
unch
unch
Get CRV Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.11 N/A N/A  3.09 0
07/24/2014 3.09 3.09 3.09 3.09 00
07/23/2014 3.15 3.15 3.09 3.09 1,621
07/22/2014 3.09 3.19 3.05 3.05 3,779
07/21/2014 3.111 3.111 3.111 3.111 400
07/18/2014 3.13 3.13 3.13 3.13 00
07/17/2014 3.13 3.13 3.13 3.13 00
07/16/2014 3.13 3.13 3.13 3.13 300
07/15/2014 3.1001 3.1001 3.1001 3.1001 00
07/14/2014 3.1001 3.1001 3.1001 3.1001 476
07/11/2014 3.14 3.14 3.14 3.14 00
07/10/2014 3.0315 3.17 3.0315 3.14 6,066
07/09/2014 3.05 3.09 3.05 3.08 38,305
07/08/2014 3.03 3.06 3.03 3.06 2,273
07/07/2014 3.0849 3.0849 3.0849 3.0849 536
07/03/2014 3.08 3.08 3.0701 3.0701 1,010
07/02/2014 3.1 3.1 3.06 3.087 40,147
07/01/2014 3.1 3.1 3.09 3.1 2,935
06/30/2014 3.1 3.15 3.08 3.0899 2,486
06/27/2014 3.1 3.25 3.06 3.2 21,177
06/26/2014 3.09 3.1 3.07 3.1 11,913
06/25/2014 3.08 3.1 3.07 3.094 3,125
06/24/2014 3.09 3.1 3.07 3.094 5,948
06/23/2014 3.08 3.11 3.07 3.07 1,628
06/20/2014 3.09 3.118 3.04 3.04 4,456
06/19/2014 3.2 3.21 3.08 3.08 9,136
06/18/2014 3.1 3.12 3.08 3.1 23,149
06/17/2014 3.191 3.24 3.09 3.216 11,618
06/16/2014 3.18 3.18 3.18 3.18 00
06/13/2014 3.18 3.18 3.18 3.18 121
06/12/2014 3.11 3.26 3.11 3.245 558
06/11/2014 3.24 3.24 3.2399 3.2399 3,523
06/10/2014 3.33 3.33 3.22 3.22 1,954
06/09/2014 3.2 3.22 3.2 3.22 1,409
06/06/2014 3.14 3.18 3.12 3.18 1,100
06/05/2014 3.44 3.44 3.15 3.24 9,890
06/04/2014 3.1901 3.345 3.1901 3.298 12,089
06/03/2014 3.34 3.49 3.153 3.38 28,579
06/02/2014 3.37 3.39 3.37 3.39 483
05/30/2014 3.46 3.5899 3.27 3.375 64,505
05/29/2014 3.3 3.459 3.2 3.44 33,500
05/28/2014 3.23 3.29 3.2 3.239 45,358
05/27/2014 3.256 3.37 3.2222 3.37 1,707
05/23/2014 3.42 3.45 3.41 3.45 1,300
05/22/2014 3.47 3.47 3.375 3.41 9,299
05/21/2014 3.4 3.41 3.39 3.41 2,096
05/20/2014 3.24 3.38 3.24 3.38 1,202
05/19/2014 3.25 3.46 3.2 3.46 33,577
05/16/2014 3.23 3.46 3.22 3.32 18,000
05/15/2014 3.4 3.4 3.12 3.15 2,831
05/14/2014 3.43 3.43 3.43 3.43 00
05/13/2014 3.43 3.43 3.43 3.43 00
05/12/2014 3.41 3.43 3.41 3.43 551
05/09/2014 3.37 3.37 3.37 3.37 00
05/08/2014 3.37 3.37 3.37 3.37 00
05/07/2014 3.37 3.37 3.37 3.37 00
05/06/2014 3.289 3.4 3.28 3.37 6,661
05/05/2014 3.288 3.288 3.2 3.2 870
05/02/2014 3.3 3.3 3.3 3.3 100
05/01/2014 3.2 3.2 3.2 3.2 840
04/30/2014 3.2 3.2 3.2 3.2 382
04/29/2014 3.21 3.21 3.21 3.21 00
04/28/2014 3.21 3.21 3.21 3.21 00
04/25/2014 3.2 3.21 3.2 3.21 315
04/24/2014 3.18 3.18 3.18 3.18 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?