Historical Stock Prices

CVA 
$16.26
*  
0.59
3.5%
Get CVA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading CVA now
Exchange: NYSE
Industry: Basic Industries
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 30-JAN-2016 TO 29-APR-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.
04/29/2016 16.55 16.56 16.14 16.26 1,130,106
04/28/2016 16.23 17.22 16.155 16.85 1,268,929
04/27/2016 16.44 16.44 15.77 16.23 2,492,427
04/26/2016 16.66 16.86 16.61 16.69 784,783
04/25/2016 16.68 16.722 16.38 16.56 582,696
04/22/2016 16.49 16.88 16.47 16.77 701,222
04/21/2016 16.65 16.79 16.42 16.49 573,287
04/20/2016 16.69 16.76 16.59 16.63 657,996
04/19/2016 16.73 16.8 16.625 16.7 647,742
04/18/2016 16.58 16.755 16.42 16.69 706,975
04/15/2016 16.63 16.81 16.61 16.71 753,762
04/14/2016 16.71 16.83 16.59 16.63 647,615
04/13/2016 16.67 16.76 16.51 16.69 718,858
04/12/2016 16.55 16.68 16.34 16.63 690,575
04/11/2016 16.5 16.8 16.48 16.55 608,028
04/08/2016 16.35 16.56 16.22 16.32 494,977
04/07/2016 16.22 16.335 16.025 16.24 786,681
04/06/2016 16.22 16.45 16.165 16.29 775,854
04/05/2016 16.61 16.61 16.17 16.28 1,215,691
04/04/2016 16.8 17 16.59 16.62 859,391
04/01/2016 16.7 16.91 16.55 16.84 1,078,101
03/31/2016 16.67 16.89 16.6307 16.86 851,404
03/30/2016 16.8 16.89 16.59 16.66 795,886
03/29/2016 16.6 16.82 16.5 16.77 1,050,125
03/28/2016 16.42 16.77 16.34 16.65 683,797
03/24/2016 16.24 16.395 16.01 16.38 1,201,412
03/23/2016 16.96 17.02 16.51 16.51 1,031,145
03/22/2016 17.31 17.31 16.96 17.02 1,203,220
03/21/2016 17.13 17.3 16.96 17.11 1,250,683
03/18/2016 17.6 17.75 17.1 17.18 1,707,477
03/17/2016 17.13 17.5899 17.04 17.39 1,497,278
03/16/2016 16.58 17.13 16.45 17.11 1,521,448
03/15/2016 16.4 16.61 16.17 16.6 1,019,728
03/14/2016 16.48 16.64 16.23 16.52 1,074,959
03/11/2016 16.23 16.64 16.13 16.61 1,359,231
03/10/2016 15.96 16.125 15.76 16.07 1,231,125
03/09/2016 15.48 15.97 15.47 15.97 1,894,612
03/08/2016 15.96 15.99 15.33 15.39 1,458,806
03/07/2016 15.31 16.15 15.31 16 1,692,501
03/04/2016 15.11 15.66 15.09 15.31 1,316,123
03/03/2016 14.71 15.14 14.68 15.11 1,428,752
03/02/2016 14.1 14.74 14 14.71 1,193,962
03/01/2016 14.04 14.31 13.92 14.15 1,445,552
02/29/2016 13.91 14.06 13.73 13.93 1,177,225
02/26/2016 13.97 14.25 13.77 13.92 1,181,523
02/25/2016 13.71 13.95 13.2 13.86 1,875,374
02/24/2016 13.23 13.69 12.82 13.64 2,190,059
02/23/2016 13.48 13.83 13.26 13.3 1,748,903
02/22/2016 13.29 13.67 13.25 13.36 1,743,416
02/19/2016 12.98 13.28 12.78 13.1 1,860,428
02/18/2016 13.04 13.13 12.63 13 3,081,712
02/17/2016 13.61 13.93 12.55 12.62 2,682,897
02/16/2016 12.94 13.44 12.88 13.37 1,221,098
02/12/2016 12.78 13.07 12.72 12.79 1,389,249
02/11/2016 12.8 12.9 12.51 12.62 804,525
02/10/2016 13.08 13.21 12.91 12.98 925,173
02/09/2016 13.32 13.425 12.7501 13.02 1,225,519
02/08/2016 13.87 13.915 13.31 13.49 851,926
02/05/2016 14.11 14.15 13.82 13.97 678,629
02/04/2016 13.84 14.335 13.76 14.13 645,473
02/03/2016 13.86 14 13.61 13.93 631,650
02/02/2016 13.81 13.83 13.519 13.77 1,089,495
02/01/2016 13.97 14.08 13.88 13.94 669,289
*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?