Historical Stock Prices

CEV 
$13.28
*  
0.02
0.15%
Get CEV Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CEV now
Exchange: AMEX

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: 1 Year, From 22-MAY-2014 TO 22-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.
05/22/2015 13.26 13.29 13.22 13.28 5,856
05/21/2015 13.39 13.39 13.2 13.26 18,046
05/20/2015 13.16 13.39 13.15 13.39 14,833
05/19/2015 13.32 13.32 13.172 13.23 17,435
05/18/2015 13.35 13.38 13.181 13.33 18,301
05/15/2015 13.32 13.36 13.239 13.35 11,915
05/14/2015 13.39 13.39 13.32 13.32 4,063
05/13/2015 13.29 13.37 13.24 13.37 16,412
05/12/2015 13.22 13.23 13.21 13.23 4,810
05/11/2015 13.27 13.27 13.175 13.26 13,198
05/08/2015 13.12 13.23 13.09 13.22 10,523
05/07/2015 13.27 13.27 13.08 13.08 14,099
05/06/2015 13.44 13.49 13.11 13.2 18,556
05/05/2015 13.51 13.51 13.34 13.41 19,268
05/04/2015 13.43 13.48 13.43 13.46 5,295
05/01/2015 13.52 13.52 13.42 13.42 15,556
04/30/2015 13.52 13.52 13.44 13.44 8,322
04/29/2015 13.54 13.54 13.47 13.48 9,509
04/28/2015 13.54 13.56 13.49 13.5 10,830
04/27/2015 13.6 13.62 13.48 13.48 8,774
04/24/2015 13.55 13.62 13.47 13.61 24,105
04/23/2015 13.56 13.58 13.5 13.52 21,494
04/22/2015 13.58 13.61 13.5 13.5 11,860
04/21/2015 13.6 13.63 13.47 13.5058 13,207
04/20/2015 13.55 13.58 13.484 13.58 10,835
04/17/2015 13.54 13.58 13.41 13.5 8,462
04/16/2015 13.42 13.5 13.4 13.5 4,652
04/15/2015 13.57 13.57 13.38 13.39 17,128
04/14/2015 13.63 13.69 13.5 13.5 26,007
04/13/2015 13.59 13.64 13.54 13.54 6,756
04/10/2015 13.52 13.61 13.52 13.59 10,750
04/09/2015 13.51 13.51 13.4 13.45 7,823
04/08/2015 13.53 13.58 13.46 13.55 15,781
04/07/2015 13.52 13.59 13.45 13.46 11,253
04/06/2015 13.45 13.54 13.37 13.45 12,048
04/02/2015 13.49 13.59 13.4 13.4 10,150
04/01/2015 13.41 13.59 13.41 13.47 11,582
03/31/2015 13.36 13.48 13.35 13.41 8,495
03/30/2015 13.53 13.53 13.36 13.36 12,083
03/27/2015 13.51 13.52 13.49 13.52 6,508
03/26/2015 13.5 13.54 13.34 13.41 16,886
03/25/2015 13.59 13.59 13.43 13.437 11,205
03/24/2015 13.56 13.56 13.46 13.52 7,303
03/23/2015 13.74 13.76 13.45 13.5 13,875
03/20/2015 13.59 13.74 13.55 13.63 6,248
03/19/2015 13.58 13.67 13.45 13.45 7,147
03/18/2015 13.53 13.67 13.31 13.55 12,182
03/17/2015 13.56 13.78 13.4 13.41 7,111
03/16/2015 13.61 13.8 13.44 13.48 10,340
03/13/2015 13.58 13.7 13.43 13.5 8,472
03/12/2015 13.44 13.57 13.44 13.53 5,923
03/11/2015 13.49 13.5 13.3389 13.36 13,824
03/10/2015 13.38 13.52 13.34 13.47 11,821
03/09/2015 13.44 13.64 13.44 13.59 7,844
03/06/2015 13.64 13.64 13.29 13.39 25,387
03/05/2015 13.65 13.76 13.5101 13.73 14,317
03/04/2015 13.54 13.67 13.41 13.66 25,801
03/03/2015 13.33 13.39 13.23 13.39 26,992
03/02/2015 13.24 13.24 13.0801 13.17 9,864
02/27/2015 13.13 13.14 13.07 13.14 7,603
02/26/2015 13.21 13.21 13 13.02 19,591
02/25/2015 13.13 13.22 13.1026 13.22 10,837
02/24/2015 13.16 13.16 13.05 13.06 17,553
02/23/2015 13.02 13.11 13.02 13.11 13,427
02/20/2015 13.08 13.08 12.95 13.06 15,114
02/19/2015 12.88 13.05 12.88 13.05 19,073
02/18/2015 12.86 12.99 12.81 12.99 28,459
02/17/2015 13.05 13.05 12.81 12.81 25,968
02/13/2015 13.18 13.2 13.03 13.08 16,698
02/12/2015 13.16 13.25 13.12 13.1232 12,535
02/11/2015 13.11 13.22 13.1 13.1 12,633
02/10/2015 13.27 13.27 13.11 13.11 17,938
02/09/2015 13.35 13.39 13.28 13.28 16,157
02/06/2015 13.6 13.61 13.35 13.35 15,001
02/05/2015 13.67 13.7 13.55 13.6 20,117
02/04/2015 13.62 13.71 13.58 13.62 19,045
02/03/2015 13.78 13.78 13.7 13.76 14,413
02/02/2015 13.75 13.7997 13.65 13.7371 16,289
01/30/2015 13.7 13.8 13.69 13.7 21,083
01/29/2015 13.7 13.7 13.61 13.69 8,334
01/28/2015 13.66 13.83 13.64 13.65 19,653
01/27/2015 13.54 13.65 13.54 13.62 11,065
01/26/2015 13.54 13.57 13.46 13.4696 8,451
01/23/2015 13.57 13.57 13.48 13.52 4,705
01/22/2015 13.5 13.57 13.47 13.57 8,533
01/21/2015 13.4 13.46 13.38 13.46 17,948
01/20/2015 13.37 13.4 13.307 13.39 13,784
01/16/2015 13.34 13.39 13.26 13.3 18,208
01/15/2015 13.29 13.33 13.17 13.3 22,638
01/14/2015 13.24 13.28 13.19 13.28 13,154
01/13/2015 13.16 13.18 13.1 13.18 15,071
01/12/2015 13.1 13.15 13.07 13.09 14,838
01/09/2015 13.11 13.13 13.08 13.09 11,714
01/08/2015 13.13 13.13 13.08 13.1 16,004
01/07/2015 13.19 13.19 13.13 13.18 11,610
01/06/2015 13.11 13.176 13.08 13.14 23,868
01/05/2015 13.06 13.1199 13.06 13.1 9,450
01/02/2015 13.05 13.08 13.05 13.08 17,419
12/31/2014 13.07 13.086 12.85 13.08 54,769
12/30/2014 13.05 13.11 12.99 12.99 20,777
12/29/2014 13.07 13.18 13.05 13.05 9,685
12/26/2014 13.12 13.24 13.07 13.07 8,400
12/24/2014 13.39 13.39 13.15 13.15 11,581
12/23/2014 13.23 13.35 13.2 13.29 9,672
12/22/2014 13.27 13.35 13.16 13.17 8,373
12/19/2014 13.14 13.3 13.13 13.2 12,692
12/18/2014 13.17 13.19 13.0916 13.1032 13,051
12/17/2014 13.18 13.2349 13.025 13.12 30,440
12/16/2014 13.22 13.27 13 13.13 12,271
12/15/2014 13.17 13.22 12.98 13.22 9,693
12/12/2014 13.27 13.345 12.96 13.085 19,799
12/11/2014 13.38 13.46 13.04 13.1 31,227
12/10/2014 12.8 13.48 12.8 13.48 76,096
12/09/2014 12.89 13.07 12.71 12.93 58,171
12/08/2014 12.98 13.1 12.86 12.87 53,793
12/05/2014 12.86 13 12.76 12.99 64,154
12/04/2014 12.88 12.88 12.77 12.83 13,130
12/03/2014 12.79 12.85 12.705 12.84 23,655
12/02/2014 12.74 12.79 12.66 12.79 11,989
12/01/2014 12.73 12.73 12.66 12.72 17,328
11/28/2014 12.75 12.75 12.67 12.67 3,533
11/26/2014 12.69 12.74 12.64 12.7 14,532
11/25/2014 12.68 12.71 12.61 12.66 20,318
11/24/2014 12.67 12.67 12.6 12.63 19,622
11/21/2014 12.72 12.74 12.56 12.64 19,368
11/20/2014 12.64 12.71 12.63 12.67 19,697
11/19/2014 12.62 12.65 12.56 12.59 21,951
11/18/2014 12.56 12.63 12.54 12.59 16,820
11/17/2014 12.64 12.64 12.55 12.56 9,328
11/14/2014 12.64 12.64 12.55 12.6012 12,612
11/13/2014 12.55 12.62 12.54 12.61 18,831
11/12/2014 12.52 12.66 12.52 12.551 15,662
11/11/2014 12.6 12.6 12.52 12.52 16,826
11/10/2014 12.62 12.66 12.53 12.55 19,923
11/07/2014 12.63 12.71 12.61 12.68 29,381
11/06/2014 12.64 12.67 12.58 12.59 13,828
11/05/2014 12.65 12.65 12.6 12.6 14,667
11/04/2014 12.68 12.68 12.61 12.66 14,700
11/03/2014 12.68 12.68 12.56 12.64 19,626
10/31/2014 12.67 12.7 12.57 12.68 14,850
10/30/2014 12.66 12.67 12.63 12.63 4,571
10/29/2014 12.65 12.68 12.59 12.61 13,445
10/28/2014 12.64 12.7 12.56 12.63 28,169
10/27/2014 12.64 12.65 12.56 12.59 16,735
10/24/2014 12.73 12.73 12.58 12.58 14,924
10/23/2014 12.67 12.74 12.628 12.66 16,626
10/22/2014 12.56 12.67 12.56 12.67 22,214
10/21/2014 12.54 12.54 12.4701 12.5 16,504
10/20/2014 12.45 12.522 12.45 12.51 15,380
10/17/2014 12.47 12.59 12.45 12.49 11,646
10/16/2014 12.49 12.5 12.4 12.42 17,751
10/15/2014 12.34 12.48 12.33 12.44 41,088
10/14/2014 12.39 12.39 12.28 12.28 59,383
10/13/2014 12.46 12.5 12.37 12.41 17,933
10/10/2014 12.46 12.46 12.39 12.408 12,260
10/09/2014 12.52 12.52 12.41 12.41 15,503
10/08/2014 12.45 12.48 12.4 12.48 19,651
10/07/2014 12.45 12.4867 12.45 12.47 3,434
10/06/2014 12.49 12.54 12.42 12.42 11,897
10/03/2014 12.43 12.48 12.41 12.46 6,660
10/02/2014 12.44 12.48 12.42 12.47 13,035
10/01/2014 12.38 12.44 12.35 12.4201 19,210
09/30/2014 12.41 12.41 12.32 12.3401 3,490
09/29/2014 12.41 12.41 12.35 12.41 10,490
09/26/2014 12.37 12.4 12.37 12.37 1,127
09/25/2014 12.39 12.4 12.336 12.35 12,492
09/24/2014 12.37 12.37 12.33 12.36 20,627
09/23/2014 12.39 12.39 12.3135 12.39 11,984
09/22/2014 12.37 12.37 12.2921 12.35 38,406
09/19/2014 12.3 12.37 12.21 12.37 29,428
09/18/2014 12.25 12.32 12.22 12.3 25,253
09/17/2014 12.29 12.32 12.25 12.28 7,280
09/16/2014 12.3 12.31 12.29 12.29 26,593
09/15/2014 12.29 12.35 12.29 12.33 9,471
09/12/2014 12.33 12.38 12.27 12.29 12,329
09/11/2014 12.38 12.41 12.32 12.32 15,625
09/10/2014 12.4 12.414 12.38 12.39 15,218
09/09/2014 12.47 12.47 12.38 12.42 8,621
09/08/2014 12.45 12.45 12.38 12.44 18,505
09/05/2014 12.46 12.46 12.4 12.45 9,250
09/04/2014 12.47 12.47 12.3899 12.45 23,221
09/03/2014 12.44 12.44 12.4 12.402 4,658
09/02/2014 12.44 12.44 12.36 12.4 6,815
08/29/2014 12.46 12.46 12.37 12.42 10,001
08/28/2014 12.41 12.46 12.36 12.46 16,316
08/27/2014 12.38 12.44 12.38 12.39 10,481
08/26/2014 12.38 12.4 12.36 12.36 7,925
08/25/2014 12.35 12.4 12.35 12.35 8,044
08/22/2014 12.38 12.41 12.35 12.3999 14,577
08/21/2014 12.4 12.41 12.35 12.36 16,879
08/20/2014 12.41 12.41 12.36 12.37 8,086
08/19/2014 12.31 12.39 12.31 12.39 15,287
08/18/2014 12.4 12.4 12.32 12.32 15,223
08/15/2014 12.36 12.39 12.31 12.39 5,351
08/14/2014 12.32 12.36 12.31 12.36 4,683
08/13/2014 12.31 12.32 12.31 12.31 5,177
08/12/2014 12.29 12.33 12.29 12.29 5,423
08/11/2014 12.35 12.35 12.31 12.32 9,487
08/08/2014 12.37 12.38 12.33 12.33 5,306
08/07/2014 12.23 12.34 12.23 12.34 6,043
08/06/2014 12.27 12.36 12.27 12.34 4,785
08/05/2014 12.33 12.33 12.28 12.33 5,400
08/04/2014 12.37 12.38 12.28 12.29 9,391
08/01/2014 12.38 12.4 12.28 12.32 13,072
07/31/2014 12.32 12.35 12.19 12.32 25,318
07/30/2014 12.41 12.41 12.31 12.34 8,873
07/29/2014 12.38 12.394 12.38 12.39 2,628
07/28/2014 12.41 12.43 12.346 12.39 11,577
07/25/2014 12.43 12.44 12.3499 12.35 12,383
07/24/2014 12.38 12.41 12.36 12.39 8,235
07/23/2014 12.37 12.3899 12.36 12.38 3,627
07/22/2014 12.34 12.36 12.3 12.36 6,929
07/21/2014 12.25 12.33 12.235 12.33 6,857
07/18/2014 12.25 12.26 12.22 12.25 6,511
07/17/2014 12.26 12.26 12.18 12.23 19,431
07/16/2014 12.21 12.23 12.17 12.22 12,984
07/15/2014 12.2 12.22 12.17 12.17 13,366
07/14/2014 12.26 12.34 12.12 12.19 38,647
07/11/2014 12.27 12.27 12.21 12.22 7,196
07/10/2014 12.3 12.31 12.2 12.23 7,659
07/09/2014 12.17 12.35 12.15 12.35 36,607
07/08/2014 12.3 12.3 12.21 12.27 10,201
07/07/2014 12.21 12.3 12.21 12.3 14,654
07/03/2014 12.28 12.29 12.25 12.28 4,717
07/02/2014 12.38 12.41 12.2801 12.31 10,080
07/01/2014 12.49 12.49 12.36 12.37 14,311
06/30/2014 12.45 12.48 12.4001 12.47 2,672
06/27/2014 12.37 12.44 12.37 12.44 13,365
06/26/2014 12.37 12.411 12.37 12.41 8,564
06/25/2014 12.36 12.4 12.3599 12.4 21,264
06/24/2014 12.4 12.4 12.31 12.33 24,719
06/23/2014 12.36 12.39 12.33 12.39 12,097
06/20/2014 12.33 12.35 12.27 12.28 6,015
06/19/2014 12.32 12.34 12.2749 12.28 10,648
06/18/2014 12.32 12.32 12.24 12.28 8,472
06/17/2014 12.32 12.339 12.22 12.28 28,273
06/16/2014 12.33 12.37 12.25 12.25 12,236
06/13/2014 12.38 12.38 12.28 12.28 8,124
06/12/2014 12.31 12.39 12.31 12.39 5,916
06/11/2014 12.38 12.38 12.34 12.34 16,274
06/10/2014 12.39 12.39 12.31 12.39 6,697
06/09/2014 12.4 12.47 12.32 12.35 45,437
06/06/2014 12.38 12.39 12.31 12.33 12,277
06/05/2014 12.43 12.44 12.34 12.37 36,828
06/04/2014 12.61 12.61 12.48 12.49 6,960
06/03/2014 12.58 12.63 12.56 12.56 13,959
06/02/2014 12.59 12.65 12.58 12.58 9,843
05/30/2014 12.62 12.66 12.58 12.59 19,901
05/29/2014 12.65 12.7 12.6 12.61 16,263
05/28/2014 12.61 12.7 12.61 12.69 2,994
05/27/2014 12.6 12.63 12.59 12.606 5,134
05/23/2014 12.62 12.69 12.59 12.6 7,633
05/22/2014 12.59 12.68 12.59 12.68 11,323
*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?