Historical Stock Prices

CVA 
$18.93
*  
0.08
0.42%
Get CVA Alerts
*Delayed - data as of Sep. 4, 2015  -  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: 1 Year, From 04-SEP-2014 TO 04-SEP-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.
09/04/2015 18.75 19.07 18.62 18.93 912,831
09/03/2015 18.92 19.08 18.76 18.85 877,539
09/02/2015 19.2 19.2277 18.83 18.94 732,357
09/01/2015 19.5 19.63 18.95 19.06 750,581
08/31/2015 19.7 19.81 19.485 19.8 1,174,475
08/28/2015 19.65 19.94 19.53 19.78 702,733
08/27/2015 19.68 19.7898 19.48 19.7 1,360,047
08/26/2015 19.8 19.82 19.22 19.48 1,193,149
08/25/2015 19.67 19.71 19.445 19.49 1,586,950
08/24/2015 19.4 19.82 19.19 19.31 1,642,724
08/21/2015 20.16 20.36 20.0301 20.18 1,046,422
08/20/2015 20.48 20.6 20.37 20.37 794,678
08/19/2015 20.71 20.76 20.42 20.62 910,371
08/18/2015 20.76 20.94 20.69 20.85 502,840
08/17/2015 20.54 20.89 20.34 20.78 681,797
08/14/2015 20.44 20.77 20.33 20.61 686,798
08/13/2015 20.35 20.55 20.035 20.33 1,171,249
08/12/2015 20.09 20.69 19.97 20.47 1,126,049
08/11/2015 20.04 20.27 19.97 20.25 873,128
08/10/2015 20.3 20.32 20.04 20.21 1,220,406
08/07/2015 19.89 20.27 19.81 20.2 1,128,551
08/06/2015 19.87 19.9 19.65 19.76 792,759
08/05/2015 19.69 19.9 19.61 19.83 802,136
08/04/2015 19.6 19.71 19.5 19.56 874,345
08/03/2015 19.7 19.76 19.48 19.63 793,218
07/31/2015 19.67 19.78 19.625 19.74 980,604
07/30/2015 19.55 19.74 19.47 19.63 924,634
07/29/2015 19.13 19.665 19.07 19.65 1,126,885
07/28/2015 19.08 19.38 19 19.18 1,245,223
07/27/2015 18.88 19.16 18.88 19.09 1,927,704
07/24/2015 19.07 19.96 19 19 2,502,611
07/23/2015 19.73 19.82 18.75 19.18 5,633,961
07/22/2015 20.75 20.87 20.35 20.4 812,571
07/21/2015 20.86 20.91 20.77 20.83 382,472
07/20/2015 21.09 21.1 20.83 20.88 571,949
07/17/2015 21.5 21.6 21.03 21.03 473,962
07/16/2015 21.05 21.57 20.95 21.46 1,212,523
07/15/2015 21.16 21.22 20.76 20.82 1,168,917
07/14/2015 21.11 21.2 21.02 21.06 982,884
07/13/2015 21.54 21.69 21.12 21.14 735,856
07/10/2015 21.19 21.22 21.05 21.14 434,613
07/09/2015 21.58 21.59 20.96 21.01 513,884
07/08/2015 21.47 21.76 21.25 21.32 777,160
07/07/2015 21.42 21.8 21.4 21.69 1,202,540
07/06/2015 21.13 21.495 21.13 21.45 1,030,804
07/02/2015 21.32 21.392 21.23 21.28 821,541
07/01/2015 21.36 21.494 21.25 21.27 508,206
06/30/2015 21.04 21.28 21.01 21.19 712,042
06/29/2015 21.4 21.54 20.75 20.91 1,411,832
06/26/2015 21.61 21.73 21.57 21.63 1,557,834
06/25/2015 21.61 21.78 21.46 21.6 669,335
06/24/2015 22.27 22.34 21.77 21.8 676,125
06/23/2015 22.26 22.32 22.15 22.3 367,533
06/22/2015 22.38 22.38 22.16 22.19 508,987
06/19/2015 22.5 22.54 22.25 22.29 509,380
06/18/2015 22.42 22.66 22.42 22.5 393,974
06/17/2015 22.41 22.47 22.17 22.33 453,883
06/16/2015 22.22 22.42 22.1 22.4 492,105
06/15/2015 21.96 22.24 21.89 22.22 584,828
06/12/2015 22.52 22.52 22.08 22.11 636,654
06/11/2015 22.25 22.58 22.23 22.58 729,482
06/10/2015 22.18 22.44 22.15 22.26 683,258
06/09/2015 22.11 22.175 22.05 22.08 531,273
06/08/2015 22 22.15 21.98 22.14 449,426
06/05/2015 21.89 22.05 21.69 22 505,559
06/04/2015 22.08 22.18 21.92 21.92 390,712
06/03/2015 22.16 22.31 22.11 22.15 561,720
06/02/2015 22.06 22.28 21.96 22.12 648,544
06/01/2015 22.2 22.3 22.04 22.11 374,278
05/29/2015 22.23 22.29 22.03 22.1 470,048
05/28/2015 22.29 22.36 22.085 22.24 629,708
05/27/2015 22.29 22.48 22.1401 22.38 520,580
05/26/2015 22.64 22.64 22.1 22.23 627,489
05/22/2015 22.74 22.8 22.6799 22.73 729,473
05/21/2015 22.63 22.85 22.62 22.75 529,856
05/20/2015 22.5 22.697 22.41 22.66 740,895
05/19/2015 22.56 22.59 22.38 22.5 817,455
05/18/2015 22.42 22.56 22.27 22.49 735,214
05/15/2015 22.04 22.4 21.94 22.38 930,267
05/14/2015 21.99 22.03 21.92 21.99 955,887
05/13/2015 21.79 22.03 21.625 21.83 1,285,105
05/12/2015 21.39 21.79 21.25 21.73 976,791
05/11/2015 21.51 21.95 21.509 21.6 935,183
05/08/2015 21.1 21.54 21.065 21.33 1,054,097
05/07/2015 20.96 21.08 20.9 20.97 836,521
05/06/2015 21.13 21.17 20.88 20.94 866,584
05/05/2015 21.23 21.26 20.77 21.07 1,238,015
05/04/2015 20.8 20.97 20.46 20.75 1,277,543
05/01/2015 20.36 20.49 19.99 20.12 656,448
04/30/2015 20.72 20.78 20.15 20.29 944,191
04/29/2015 20.82 20.89 20.67 20.75 588,936
04/28/2015 20.51 20.86 20.47 20.86 675,315
04/27/2015 20.95 21.17 20.52 20.55 688,497
04/24/2015 21.39 21.49 20.925 20.97 782,767
04/23/2015 21.57 21.99 21.21 21.37 1,949,697
04/22/2015 22.06 22.06 21.36 21.54 1,313,626
04/21/2015 21.9 22.07 21.82 21.97 355,462
04/20/2015 21.99 22.21 21.81 21.85 381,781
04/17/2015 22.07 22.12 21.72 21.95 515,217
04/16/2015 22.2 22.32 21.96 22.18 398,290
04/15/2015 22.07 22.37 22.07 22.33 415,931
04/14/2015 21.79 22.12 21.7 22.04 430,225
04/13/2015 21.73 21.92 21.73 21.79 340,980
04/10/2015 21.94 22.03 21.84 21.85 248,654
04/09/2015 21.88 21.9699 21.82 21.9 448,541
04/08/2015 21.95 22.06 21.795 21.93 404,901
04/07/2015 22.08 22.165 21.93 21.95 434,572
04/06/2015 21.96 22.11 21.96 22.05 583,596
04/02/2015 22.21 22.28 21.92 22.02 456,940
04/01/2015 22.44 22.5444 22.2 22.25 527,910
03/31/2015 21.73 22.45 21.69 22.43 776,582
03/30/2015 21.61 22.025 21.61 21.82 425,413
03/27/2015 21.62 21.77 21.51 21.51 515,382
03/26/2015 22.19 22.2 21.87 21.89 786,957
03/25/2015 22.64 22.72 22.22 22.28 543,393
03/24/2015 22.7 22.84 22.64 22.66 499,130
03/23/2015 22.8 23.035 22.63 22.76 1,139,850
03/20/2015 22.33 22.88 22.21 22.83 1,420,899
03/19/2015 22.38 22.58 22.17 22.31 1,200,972
03/18/2015 22.24 22.54 22.01 22.45 915,343
03/17/2015 21.28 22.39 21.28 22.29 1,559,742
03/16/2015 21.21 21.39 21.175 21.24 686,234
03/13/2015 21.03 21.36 20.93 21.21 630,539
03/12/2015 21.08 21.1999 21.01 21.04 384,415
03/11/2015 20.9 21.06 20.85 21.02 676,813
03/10/2015 21.25 21.29 20.9 20.9 677,442
03/09/2015 21.8 21.9 21.36 21.37 567,015
03/06/2015 21.97 22 21.57 21.8 608,865
03/05/2015 21.54 22.09 21.54 21.99 728,593
03/04/2015 21.64 21.66 21.42 21.54 556,968
03/03/2015 21.77 21.82 21.61 21.67 729,952
03/02/2015 21.65 21.805 21.62 21.78 496,430
02/27/2015 21.57 21.77 21.37 21.67 723,676
02/26/2015 21.52 21.6276 21.42 21.56 938,654
02/25/2015 21.6 21.65 21.415 21.62 729,769
02/24/2015 21.66 21.67 21.49 21.58 466,452
02/23/2015 21.3 21.71 21.25 21.63 1,116,720
02/20/2015 20.81 21.31 20.75 21.31 1,101,480
02/19/2015 21.51 21.576 20.84 20.86 1,223,038
02/18/2015 21.38 21.52 21.27 21.51 1,110,494
02/17/2015 21.48 21.569 21.08 21.4 1,206,780
02/13/2015 20.75 21.57 20.6 21.45 1,882,040
02/12/2015 20.02 21.07 19.25 20.81 2,422,913
02/11/2015 20.89 21.24 20.89 21.02 811,738
02/10/2015 21.05 21.18 20.84 20.91 659,758
02/09/2015 20.91 21.12 20.64 20.97 772,412
02/06/2015 21.2 21.38 20.97 21.02 723,844
02/05/2015 20.73 21.33 20.64 21.13 875,691
02/04/2015 20.87 20.97 20.65 20.74 742,822
02/03/2015 20.59 20.96 20.5 20.96 675,643
02/02/2015 20.43 20.62 20.21 20.59 742,358
01/30/2015 20.5 20.63 20.37 20.44 1,023,517
01/29/2015 20.97 21.011 20.65 20.69 1,308,287
01/28/2015 21.36 21.36 20.9 20.96 697,772
01/27/2015 21.32 21.39 21.17 21.26 571,497
01/26/2015 21.22 21.52 21.19 21.52 623,059
01/23/2015 21.03 21.42 21 21.26 1,025,726
01/22/2015 20.92 21.08 20.79 21.08 720,660
01/21/2015 20.38 20.865 20.29 20.82 790,686
01/20/2015 20.4 20.51 20.21 20.37 1,060,297
01/16/2015 20.71 20.816 20.24 20.35 1,084,712
01/15/2015 20.8 21 20.68 20.7 530,759
01/14/2015 21.02 21.11 20.65 20.83 1,022,956
01/13/2015 21.49 21.71 21.153 21.21 655,611
01/12/2015 21.58 21.63 21.37 21.42 558,287
01/09/2015 21.79 21.81 21.5 21.54 665,973
01/08/2015 21.6 21.76 21.522 21.74 677,444
01/07/2015 21.39 21.6 21.38 21.51 448,781
01/06/2015 21.61 21.65 21.07 21.31 1,289,451
01/05/2015 21.92 22.04 21.53 21.7 1,060,842
01/02/2015 22 22.1 21.86 22 625,187
12/31/2014 22.31 22.36 21.98 22.01 600,345
12/30/2014 22.12 22.37 22.03 22.34 897,222
12/29/2014 21.96 22.24 21.92 22.15 865,880
12/26/2014 21.91 22.09 21.81 21.92 428,286
12/24/2014 21.92 22.05 21.85 21.85 524,436
12/23/2014 21.82 22.07 21.76 21.93 1,056,049
12/22/2014 21.51 21.8 21.41 21.72 1,163,055
12/19/2014 21.98 22.04 21.62 21.69 1,990,643
12/18/2014 21.52 22.06 21.45 21.9 1,999,333
12/17/2014 21.86 21.86 21.15 21.36 3,257,373
12/16/2014 22.66 22.7 21.79 21.89 3,626,005
12/15/2014 23.12 23.12 22.625 22.66 1,420,296
12/12/2014 23.36 23.36 22.78 22.81 1,262,208
12/11/2014 23.63 23.74 23.37 23.42 1,182,979
12/10/2014 23.91 24.04 23.5 23.55 3,723,591
12/09/2014 23.64 23.97 23.43 23.95 764,630
12/08/2014 24.03 24.04 23.6 23.78 1,031,791
12/05/2014 23.91 24.03 23.89 24.02 975,776
12/04/2014 23.96 24.05 23.83 23.93 766,884
12/03/2014 23.84 24.07 23.7913 23.95 1,350,725
12/02/2014 23.96 24.17 23.78 23.88 2,128,163
12/01/2014 24.97 25.06 24.3 24.36 2,202,633
11/28/2014 25.1 25.345 25 25.07 668,860
11/26/2014 24.76 25.16 24.68 25.1 2,622,797
11/25/2014 24.57 24.81 24.42 24.78 2,011,148
11/24/2014 24.09 24.59 24.09 24.52 1,580,206
11/21/2014 24.43 24.46 23.99 24.13 2,181,068
11/20/2014 23.95 24.17 23.88 24.09 1,280,222
11/19/2014 24.17 24.34 23.87 24 1,592,024
11/18/2014 24.24 24.48 24.18 24.19 1,606,091
11/17/2014 24.01 24.29 23.9 24.19 1,455,387
11/14/2014 23.84 24.1 23.805 24.04 1,640,519
11/13/2014 23.54 23.93 23.54 23.89 1,539,575
11/12/2014 23.3 23.6 23.26 23.53 1,560,373
11/11/2014 23.55 23.59 23.28 23.35 1,860,638
11/10/2014 23.48 23.745 23.405 23.53 2,211,933
11/07/2014 23.02 23.53 23.02 23.51 2,322,273
11/06/2014 22.45 23.05 22.43 23.03 1,862,987
11/05/2014 22.25 22.5 22.22 22.46 1,782,134
11/04/2014 22.1 22.231 22.09 22.18 1,815,863
11/03/2014 22.1 22.2 21.95 22.08 2,912,338
10/31/2014 22 22.15 21.88 22.07 1,270,978
10/30/2014 21.7 21.93 21.6 21.87 1,234,562
10/29/2014 21.65 21.844 21.37 21.7 1,366,749
10/28/2014 21.46 21.67 21.42 21.59 1,574,679
10/27/2014 21.26 21.495 21.19 21.39 1,505,474
10/24/2014 21.37 21.44 21.13 21.36 1,587,931
10/23/2014 21.2 21.45 21.12 21.29 2,437,968
10/22/2014 21.21 21.36 21.08 21.19 1,755,830
10/21/2014 21.08 21.25 21.03 21.17 1,367,544
10/20/2014 20.87 21.12 20.87 21.03 1,308,485
10/17/2014 20.94 21.09 20.88 20.92 1,501,442
10/16/2014 20.72 21.05 20.67 20.88 1,558,120
10/15/2014 20.89 21.12 20.56 20.97 2,789,666
10/14/2014 20.8 21.06 20.705 20.97 2,117,846
10/13/2014 20.96 20.96 20.685 20.83 1,841,636
10/10/2014 21.1 21.38 20.68 20.9 3,388,053
10/09/2014 21.29 21.34 20.895 21.14 2,267,389
10/08/2014 21.12 21.371 21.03 21.29 1,590,255
10/07/2014 21.15 21.28 21.06 21.16 1,173,823
10/06/2014 21.18 21.32 21.13 21.2 798,691
10/03/2014 21.3 21.31 21.15 21.17 923,380
10/02/2014 21.17 21.26 20.9 21.15 1,261,230
10/01/2014 21.25 21.25 20.99 21.12 1,889,363
09/30/2014 21.3 21.379 21.075 21.22 1,204,232
09/29/2014 21.15 21.355 21.119 21.25 1,133,905
09/26/2014 21.09 21.24 21.07 21.2 1,396,261
09/25/2014 21.16 21.2 21.01 21.11 1,480,701
09/24/2014 21.49 21.5 21.33 21.48 1,197,154
09/23/2014 21.52 21.545 21.3972 21.48 1,814,680
09/22/2014 21.51 21.625 21.46 21.56 1,471,429
09/19/2014 21.54 21.73 21.41 21.47 2,017,376
09/18/2014 21.43 21.58 21.33 21.55 1,553,577
09/17/2014 21.4 21.49 21.36 21.36 817,258
09/16/2014 21.4 21.43 21.19 21.34 1,645,972
09/15/2014 21.35 21.515 21.26 21.4 1,711,768
09/12/2014 21.38 21.4 21.18 21.31 1,008,825
09/11/2014 21.3 21.43 21.28 21.36 916,100
09/10/2014 21.25 21.36 21.18 21.28 752,418
09/09/2014 21.29 21.33 21.12 21.26 1,370,264
09/08/2014 21.23 21.47 21.16 21.3 1,347,879
09/05/2014 21.21 21.315 21.12 21.24 1,233,002
09/04/2014 21.2 21.235 21.095 21.2 1,060,951
*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?