Coast Distribution System Stock Price History, CRV Historical Prices

Add to My Stocks
$5.49 $0.01 (0.18%) CRV stock closing price Aug 19, 2015 (Closing)

Coast Distribution System stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Coast Distribution System price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Coast Distribution System stock price history chart shows that the stock price was at a low of $2.8 on Jun 05, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-08-19 5.51 5.51 5.48 5.49 169,493 - 0.21
2015-08-18 5.49 5.5 5.48 5.48 6,816 - 0.21
2015-08-17 5.49 5.49 5.49 5.49 5,633 - 0.21
2015-08-14 0 0 0 5.48 48 - -
2015-08-13 5.48 5.49 5.48 5.48 21,454 - 0.21
2015-08-12 5.48 5.5 5.48 5.49 15,646 - 0.21
2015-08-11 5.48 5.48 5.48 5.48 274 - 0.21
2015-08-10 5.48 5.48 5.48 5.48 103 - 0.21
2015-08-07 5.49 5.51 5.47 5.48 3,301 - 0.21
2015-08-06 5.48 5.5 5.48 5.48 13,196 - 0.21
2015-08-05 5.49 5.49 5.48 5.48 500 - 0.21
2015-08-04 5.47 5.5 5.47 5.48 31,106 - 0.21
2015-08-03 5.48 5.53 5.47 5.49 49,817 - 0.21
2015-07-31 5.47 5.48 5.47 5.47 11,863 - 0.21
2015-07-30 5.47 5.47 5.47 5.47 1,384 - 0.21
2015-07-29 5.47 5.48 5.47 5.47 1,100 - 0.21
2015-07-28 5.46 5.48 5.46 5.48 258 - 0.21
2015-07-27 5.49 5.49 5.46 5.48 12,544 - 0.21
2015-07-24 5.46 5.46 5.46 5.46 104,232 - 0.21
2015-07-23 5.46 5.46 5.45 5.46 20,810 - 0.21
2015-07-22 5.46 5.55 5.46 5.46 80,832 - 0.21
2015-07-21 5.49 5.49 5.45 5.46 27,944 - 0.21
2015-07-20 5.46 5.55 5.46 5.46 25,494 - 0.21
2015-07-17 5.46 5.55 5.46 5.46 17,153 - 0.21
2015-07-16 5.45 5.46 5.45 5.45 19,136 - 0.21
2015-07-15 5.47 5.47 5.45 5.45 13,338 - 0.21
2015-07-14 5.46 5.72 5.45 5.45 38,137 - 0.21
2015-07-13 5.46 5.46 5.45 5.45 29,391 - 0.21
2015-07-10 5.45 5.46 5.45 5.45 106,272 - 0.21
2015-07-09 5.44 5.48 5.43 5.46 245,166 - 0.21
2015-07-08 3.69 3.69 3.62 3.62 1,502 - 0.14
2015-07-07 3.65 3.71 3.65 3.71 1,103 - 0.14
2015-07-06 3.65 3.65 3.65 3.65 235 - 0.14
2015-07-03 0 0 0 3.69 0 - -
2015-07-02 0 0 0 3.69 3 - -
2015-07-01 0 0 0 3.69 2 - -
2015-06-30 0 0 0 3.69 0 - -
2015-06-29 3.72 3.74 3.69 3.69 13,751 - 0.14
2015-06-26 3.69 3.69 3.69 3.69 651 - 0.14
2015-06-25 3.69 3.7 3.69 3.7 2,503 - 0.14
2015-06-24 3.65 3.67 3.65 3.67 901 - 0.14
2015-06-23 3.67 3.73 3.63 3.73 3,356 - 0.14
2015-06-22 3.59 3.63 3.59 3.63 1,299 - 0.14
2015-06-19 0 0 0 3.5 193 - -
2015-06-18 3.49 3.5 3.48 3.5 3,495 - 0.14
2015-06-17 3.52 3.61 3.52 3.61 1,322 - 0.14
2015-06-16 3.45 3.47 3.45 3.47 878 - 0.13
2015-06-15 3.47 3.48 3.46 3.47 2,144 - 0.13
2015-06-12 0 0 0 3.6 14 - -
2015-06-11 3.65 3.65 3.6 3.6 2,078 - 0.14
2015-06-10 3.65 3.86 3.65 3.73 3,173 - 0.14
2015-06-09 0 0 0 3.65 5 - -
2015-06-08 3.63 3.7 3.63 3.65 1,504 - 0.14
2015-06-05 0 0 0 3.58 0 - -
2015-06-04 3.45 3.58 3.45 3.58 3,742 - 0.14
2015-06-03 0 0 0 3.47 108 - -
2015-06-02 3.47 3.47 3.47 3.47 148 - 0.13
2015-06-01 3.45 3.45 3.45 3.45 432 - 0.13
2015-05-29 0 0 0 3.5 9 - -
2015-05-28 3.5 3.5 3.49 3.5 9,370 - 0.13
2015-05-27 0 0 0 3.46 148 - -
2015-05-26 3.46 3.46 3.46 3.46 200 - 0.13
2015-05-25 0 0 0 3.55 0 - -
2015-05-22 3.54 3.55 3.54 3.55 2,500 - 0.14
2015-05-21 3.43 3.43 3.43 3.43 4,000 - 0.13
2015-05-20 3.44 3.45 3.43 3.43 1,790 - 0.13
2015-05-19 3.46 3.52 3.44 3.52 1,829 - 0.14
2015-05-18 3.44 3.53 3.44 3.53 800 - 0.14
2015-05-15 0 0 0 3.51 0 - -
2015-05-14 0 0 0 3.51 0 - -
2015-05-13 0 0 0 3.51 15 - -
2015-05-12 3.37 3.51 3.37 3.51 3,185 - 0.14
2015-05-11 3.5 3.6 3.45 3.45 6,710 - 0.13
2015-05-08 3.35 3.53 3.35 3.53 4,764 - 0.14
2015-05-07 0 0 0 3.5 0 - -
2015-05-06 3.5 3.5 3.5 3.5 2,505 - 0.13
2015-05-05 3.55 3.55 3.35 3.51 3,381 - 0.15
2015-05-04 3.52 3.52 3.4 3.43 2,851 - 0.14
2015-05-01 3.61 3.61 3.57 3.57 800 - 0.15
2015-04-30 0 0 0 3.6 4 - -
2015-04-29 0 0 0 3.6 0 - -
2015-04-28 3.6 3.6 3.6 3.6 355 - 0.15
2015-04-27 3.66 3.66 3.66 3.66 100 - 0.15
2015-04-24 3.55 3.74 3.55 3.74 4,721 - 0.16
2015-04-23 3.58 3.58 3.48 3.55 2,800 - 0.15
2015-04-22 3.62 3.74 3.58 3.64 4,978 - 0.15
2015-04-21 3.75 3.75 3.55 3.57 2,790 - 0.15
2015-04-20 3.35 4.1 3.35 3.74 20,910 - 0.16
2015-04-17 3.37 3.39 3.37 3.39 300 - 0.14
Get more Data

Coast Distribution System Stock History Chart

View CRV PE ratio, PS ratio stocks charts and compare with peers.
CRV Chart
Note: Compare Coast Distribution System stock price history with the index and industry peers.

Coast Distribution System Stock Price History: Past 5 years

Max Stock Price5.49Aug 03,2015
Min Stock Price2.8Jun 05,2013
Avg Stock Price3.53

Coast Distribution System Historical PS ratio: Past 5 years

Max PS Ratio0.21Jul 09,2015
Min PS Ratio0.11Jun 07,2013
Avg PS Ratio0.15

CRV Industry Peers

Company Price Change (%)
Remy (REMY)29.480 (0%)
Motorcar Parts Of America (MPAA)19.230.77 (3.85%)
Skyline (SKY)31.021.47 (4.52%)
Fenix Parts (FENX)0.40.01 (2.56%)
Bell Industries (BLLI)10000 (0%)
Skyline (SKY)31.021.47 (4.52%)
Genuine Parts (GPC)92.591.48 (1.57%)

Coast Distribution System share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Coast Distribution System stock analysis. Coast Distribution System stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. CRV stock closed at $5.49 and traded with a volume of 169,493 on the last trading day. The average P/S ratio was 0.15 as can be seen from Coast Distribution System stock history.