Historical Stock Prices

CNV 
$5.46
*  
0.01
0.18%
Get CNV Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading CNV now
Exchange:NASDAQ
Industry: Consumer Services
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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 5.48 5.4999 5.46 5.46 112,054
12/01/2016 5.46 5.49 5.45 5.47 524,941
11/30/2016 5.48 5.48 5.46 5.47 250,228
11/29/2016 5.48 5.48 5.46 5.46 19,172
11/28/2016 5.46 5.48 5.45 5.46 131,170
11/25/2016 5.46 5.47 5.46 5.46 8,444
11/23/2016 5.45 5.47 5.45 5.47 75,066
11/22/2016 5.45 5.48 5.45 5.45 5,421
11/21/2016 5.47 5.47 5.45 5.45 74,181
11/18/2016 5.45 5.47 5.45 5.47 110,369
11/17/2016 5.46 5.46 5.45 5.45 42,608
11/16/2016 5.45 5.5 5.45 5.47 57,763
11/15/2016 5.47 5.47 5.45 5.46 40,043
11/14/2016 5.47 5.47 5.44 5.46 29,318
11/11/2016 5.45 5.46 5.44 5.46 19,399
11/10/2016 5.46 5.47 5.43 5.45 2,546,604
11/09/2016 5.44 5.47 5.43 5.45 144,689
11/08/2016 5.45 5.47 5.44 5.46 57,453
11/07/2016 5.47 5.47 5.44 5.46 24,046
11/04/2016 5.44 5.47 5.43 5.45 277,464
11/03/2016 5.42 5.45 5.4 5.44 28,710
11/02/2016 5.45 5.45 5.42 5.42 50,073
11/01/2016 5.4 5.47 5.4 5.46 779,600
10/31/2016 5.38 5.38 5.36 5.36 539,526
10/28/2016 5.39 5.39 5.36 5.36 2,390,460
10/27/2016 5.38 5.38 5.37 5.37 900,825
10/26/2016 5.38 5.39 5.37 5.37 1,277,689
10/25/2016 5.36 5.37 5.35 5.37 57,215
10/24/2016 5.38 5.38 5.36 5.36 36,210
10/21/2016 5.36 5.38 5.35 5.36 122,916
10/20/2016 5.37 5.385 5.36 5.36 214,571
10/19/2016 5.36 5.39 5.36 5.37 2,127
10/18/2016 5.4 5.4 5.36 5.38 104,661
10/17/2016 5.3601 5.39 5.36 5.39 16,115
10/14/2016 5.37 5.4 5.36 5.3989 22,798
10/13/2016 5.37 5.4 5.37 5.3889 1,604
10/12/2016 5.34 5.4 5.34 5.38 23,444
10/11/2016 5.4 5.4 5.36 5.38 49,891
10/10/2016 5.4 5.4 5.38 5.4 8,134
10/07/2016 5.35 5.4 5.35 5.38 7,472
10/06/2016 5.4 5.4 5.36 5.37 40,318
10/05/2016 5.35 5.41 5.34 5.35 28,669
10/04/2016 5.34 5.4 5.34 5.37 26,145
10/03/2016 5.38 5.4 5.33 5.37 26,747
09/30/2016 5.34 5.38 5.3 5.37 27,689
09/29/2016 5.36 5.36 5.34 5.34 6,241
09/28/2016 5.35 5.38 5.32 5.37 7,105
09/27/2016 5.37 5.38 5.31 5.38 5,381
09/26/2016 5.33 5.4 5.325 5.35 30,782
09/23/2016 5.3 5.32 5.3 5.31 31,623
09/22/2016 5.31 5.32 5.29 5.3 53,538
09/21/2016 5.31 5.31 5.27 5.3 154,606
09/20/2016 5.32 5.32 5.29 5.32 15,436
09/19/2016 5.31 5.33 5.3 5.32 16,241
09/16/2016 5.29 5.33 5.25 5.29 311,337
09/15/2016 5.33 5.3899 5.3 5.3401 20,514
09/14/2016 5.3 5.35 5.29 5.31 19,728
09/13/2016 5.3 5.32 5.28 5.28 1,023,164
09/12/2016 5.29 5.3 5.28 5.28 15,639
09/09/2016 5.28 5.3 5.28 5.29 233,326
09/08/2016 5.27 5.3 5.27 5.29 7,260
09/07/2016 5.3 5.3 5.28 5.29 61,056
09/06/2016 5.25 5.3 5.25 5.29 27,395
09/02/2016 5.29 5.3 5.26 5.27 47,246
*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?