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

CRV 
$3.174
*  
0.036
1.12%
Get CRV Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading CRV now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    CRV After Hours
 
 
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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.19  3.21  3.17  3.174 7,605
12/16/2014 3.21 3.21 3.21 3.21 498
12/15/2014 3.21 3.28 3.18 3.18 2,632
12/12/2014 3.2 3.3199 3.2 3.24 4,130
12/11/2014 3.1 3.26 3.0999 3.21 14,103
12/10/2014 3.09 3.1 3.0899 3.0899 1,000
12/09/2014 3.089 3.1 3.089 3.1 2,512
12/08/2014 3.1 3.1001 3.08 3.1 8,601
12/05/2014 2.99 3.11 2.987 3.05 5,500
12/04/2014 3.06 3.12 3.06 3.12 11,686
12/03/2014 3.09 3.1 2.9801 3.06 9,928
12/02/2014 3.03 3.09 2.97 3.06 9,525
12/01/2014 3.02 3.056 2.94 3.03 7,400
11/28/2014 3.05 3.05 2.96 2.9648 4,184
11/26/2014 3.08 3.08 2.99 3.01 8,050
11/25/2014 3.06 3.1 3.02 3.08 5,923
11/24/2014 3.07 3.1212 3.01 3.05 6,951
11/21/2014 3.01 3.08 3.01 3.08 6,601
11/20/2014 3.05 3.05 2.97 3 1,700
11/19/2014 3 3 3 3 295
11/18/2014 3.07 3.07 2.98 3.03 2,205
11/17/2014 3.18 3.18 3.07 3.07 3,206
11/14/2014 3.01 3.13 3 3.0396 9,063
11/13/2014 2.9696 2.9696 2.9696 2.9696 00
11/12/2014 3.01 3.01 2.95 2.9696 2,259
11/11/2014 3.01 3.04 3.009 3.01 1,241
11/10/2014 3.0101 3.0101 3.0101 3.0101 1,636
11/07/2014 3.06 3.06 3.01 3.01 459
11/06/2014 3.05 3.0501 3.05 3.05 3,885
11/05/2014 3.075 3.08 3.05 3.05 3,102
11/04/2014 3.1 3.1 3.0001 3.05 8,418
11/03/2014 3.1099 3.1099 3.08 3.08 580
10/31/2014 3.14 3.14 3.1399 3.1399 1,100
10/30/2014 3.17 3.25 3.1416 3.1416 9,856
10/29/2014 3.21 3.21 3.21 3.21 100
10/28/2014 3.21 3.2799 3.18 3.2 4,292
10/27/2014 3.18 3.21 3.18 3.21 1,300
10/24/2014 3.21 3.215 3.14 3.215 2,008
10/23/2014 3.224 3.224 3.224 3.224 1,100
10/22/2014 3.15 3.15 3.15 3.15 100
10/21/2014 3.15 3.2 3.14 3.2 6,749
10/20/2014 3.15 3.15 3.15 3.15 00
10/17/2014 3.12 3.15 3.12 3.15 1,183
10/16/2014 3.1201 3.185 3.12 3.12 1,720
10/15/2014 3.11 3.12 3.11 3.1101 2,600
10/14/2014 3.11 3.13 3.09 3.12 10,747
10/13/2014 3.22 3.22 3.13 3.1401 2,002
10/10/2014 3.14 3.15 3.1 3.12 3,100
10/09/2014 3.1 3.1 3.1 3.1 100
10/08/2014 3.13 3.19 3.05 3.1 16,866
10/07/2014 3.169 3.169 3.12 3.12 505
10/06/2014 3.2 3.2 3.15 3.18 96,910
10/03/2014 3.25 3.26 3.238 3.238 6,911
10/02/2014 3.24 3.38 3.24 3.37 6,484
10/01/2014 3.22 3.22 3.22 3.22 112
09/30/2014 3.27 3.3 3.27 3.3 1,712
09/29/2014 3.21 3.32 3.21 3.3 1,300
09/26/2014 3.22 3.3 3.22 3.3 1,412
09/25/2014 3.2799 3.2799 3.2 3.2 631
09/24/2014 3.21 3.21 3.21 3.21 120
09/23/2014 3.2 3.21 3.19 3.2069 1,256
09/22/2014 3.2675 3.2675 3.2 3.2 432
09/19/2014 3.35 3.35 3.21 3.21 6,282
09/18/2014 3.3 3.3 3.22 3.22 1,158
09/17/2014 3.3099 3.3099 3.23 3.23 536
09/16/2014 3.28 3.38 3.28 3.38 9,669
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?