Home > Quotes > CVC > Historical Prices

Historical Stock Prices

CVC 
$15.43
*  
0.23
  negative  
1.51%
Get CVC Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 15.28 15.47 15.16 15.43 5,847,272
05/16/2013 15.61 15.67 15.19 15.2 2,393,108
05/15/2013 15.57 15.65 15.45 15.58 2,382,118
05/14/2013 15.51 15.63 15.4 15.58 2,734,152
05/13/2013 15.77 15.94 15.42 15.45 3,622,983
05/10/2013 15.55 16 15.3609 15.83 5,480,568
05/09/2013 14.2 16.01 14.16 15.59 10,452,700
05/08/2013 15.19 15.58 15.07 15.47 3,969,875
05/07/2013 15.15 15.28 14.99 15.23 2,103,591
05/06/2013 15.3 15.32 14.97 15.08 2,280,803
05/03/2013 15.24 15.4 15.16 15.28 1,766,827
05/02/2013 14.85 15.08 14.77 15.07 2,118,384
05/01/2013 14.8 14.95 14.675 14.79 1,748,862
04/30/2013 15.02 15.03 14.69 14.86 2,429,292
04/29/2013 14.85 15.21 14.77 14.99 3,862,284
04/26/2013 14.48 14.88 14.47 14.8 2,594,012
04/25/2013 14.37 14.54 14.32 14.48 1,836,208
04/24/2013 14.53 14.61 14.26 14.38 1,455,575
04/23/2013 14.42 14.61 14.39 14.49 2,022,735
04/22/2013 14.29 14.405 14.205 14.35 1,548,393
04/19/2013 14.15 14.31 14.04 14.27 2,200,093
04/18/2013 14.21 14.29 14 14.1 2,271,476
04/17/2013 14.47 14.54 14.135 14.17 2,175,645
04/16/2013 14.62 14.69 14.37 14.56 2,481,185
04/15/2013 14.72 14.75 14.44 14.51 2,481,039
04/12/2013 14.35 14.93 14.35 14.84 3,643,719
04/11/2013 14.54 14.56 14.34 14.4 2,391,756
04/10/2013 14.4 14.67 14.4 14.51 1,599,737
04/09/2013 14.58 14.74 14.31 14.41 1,491,249
04/08/2013 14.42 14.62 14.29 14.45 1,236,150
04/05/2013 14.22 14.45 14 14.41 2,124,754
04/04/2013 14.29 14.44 14.17 14.41 1,626,021
04/03/2013 14.62 14.72 14.165 14.3 3,830,296
04/02/2013 14.83 14.92 14.59 14.65 2,301,945
04/01/2013 14.91 14.96 14.67 14.8 2,088,093
03/28/2013 14.89 14.99 14.735 14.96 1,963,913
03/27/2013 14.75 14.96 14.68 14.92 1,140,828
03/26/2013 14.91 14.98 14.63 14.86 1,903,553
03/25/2013 15.01 15.07 14.73 14.84 2,710,044
03/22/2013 14.77 15 14.75 14.94 3,911,443
03/21/2013 14.71 14.89 14.56 14.7 2,523,593
03/20/2013 14.62 15.04 14.62 14.81 4,837,229
03/19/2013 14.26 14.778 14.25 14.57 7,502,421
03/18/2013 13.91 14.6 13.76 14.25 8,827,724
03/15/2013 13.69 14.21 13.69 14.08 6,922,790
03/14/2013 13.72 13.88 13.65 13.74 2,867,052
03/13/2013 13.88 13.95 13.65 13.73 3,903,035
03/12/2013 14.23 14.31 14.03 14.07 8,022,039
03/11/2013 13.98 14.44 13.92 14.27 6,541,939
03/08/2013 14.14 14.18 13.91 13.96 5,032,994
03/07/2013 13.76 14.01 13.71 13.98 2,704,670
03/06/2013 13.96 14.03 13.72 13.77 2,732,343
03/05/2013 13.99 14.11 13.68 13.88 4,781,907
03/04/2013 13.76 14.08 13.62 13.89 4,156,850
03/01/2013 13.81 13.87 13.69 13.76 5,377,557
02/28/2013 14.5 15.11 13.68 13.99 14,066,840
02/27/2013 15.3 15.5475 15.2 15.47 3,984,831
02/26/2013 15.13 15.33 15 15.29 2,162,333
02/25/2013 15.21 15.4 15.02 15.02 2,362,130
02/22/2013 14.45 15.155 14.45 15.13 4,689,057
02/21/2013 15 15 14.42 14.43 2,778,383
02/20/2013 15.22 15.32 15.01 15.04 2,138,530
02/19/2013 15.13 15.28 15.09 15.28 1,586,150
02/15/2013 14.96 15.2 14.95 15.15 2,660,012
02/14/2013 15.02 15.37 14.9 14.96 2,257,262
02/13/2013 15.11 15.33 15.01 15.11 2,731,614
02/12/2013 14.95 15.2 14.85 15.02 2,133,530
02/11/2013 14.9 14.95 14.8 14.91 2,018,250
02/08/2013 15.21 15.3 14.83 14.97 3,023,076
02/07/2013 14.34 15.3 14.31 15.17 7,235,754
02/06/2013 14.57 14.65 14.33 14.37 3,150,240
02/05/2013 14.23 14.62 14.14 14.61 4,519,167
02/04/2013 14.21 14.26 14.11 14.17 4,089,564
02/01/2013 14.79 14.84 14.21 14.27 8,330,203
01/31/2013 14.98 15.06 14.545 14.64 5,567,286
01/30/2013 15.21 15.27 15.05 15.05 3,214,280
01/29/2013 15.74 15.76 15.15 15.25 4,632,152
01/28/2013 15.25 15.78 15.13 15.75 2,626,335
01/25/2013 15.12 15.2 14.95 15.2 1,999,382
01/24/2013 15.2 15.23 14.89 15.09 3,548,958
01/23/2013 15.37 15.43 15.13 15.18 2,528,960
01/22/2013 15.34 15.46 15.2 15.41 1,184,912
01/18/2013 15.39 15.41 15.21 15.33 1,955,764
01/17/2013 15.27 15.34 15.11 15.34 2,816,039
01/16/2013 15.44 15.5 15.13 15.23 2,501,698
01/15/2013 15.52 15.68 15.385 15.5 2,481,051
01/14/2013 15.36 15.96 15.25 15.65 2,876,022
01/11/2013 15.45 15.56 15.31 15.39 1,552,880
01/10/2013 15.1 15.52 15.04 15.41 3,524,437
01/09/2013 14.94 15.06 14.88 14.99 1,795,717
01/08/2013 15 15.28 14.55 14.91 5,303,977
01/07/2013 15.22 15.285 15.03 15.08 1,696,520
01/04/2013 15.02 15.31 14.955 15.31 6,650,810
01/03/2013 15.25 15.35 14.99 15.03 3,425,886
01/02/2013 15.26 15.44 15.07 15.21 2,792,490
12/31/2012 14.68 14.98 14.57 14.94 3,028,268
12/28/2012 14.75 14.95 14.69 14.73 1,719,302
12/27/2012 14.91 14.98 14.63 14.82 2,943,429
12/26/2012 14.88 14.97 14.76 14.92 1,423,593
12/24/2012 14.74 14.91 14.7 14.89 818,957
12/21/2012 14.67 14.78 14.58 14.74 3,489,903
12/20/2012 14.93 14.99 14.72 14.86 2,139,834
12/19/2012 15.1 15.11 14.91 14.94 1,877,079
12/18/2012 14.89 15.2 14.76 15.06 1,976,684
12/17/2012 14.5 14.92 14.49 14.89 3,471,099
12/14/2012 14.33 14.5729 14.3132 14.46 1,605,890
12/13/2012 14.52 14.63 14.34 14.4 2,739,440
12/12/2012 14.27 14.72 14.23 14.53 2,799,849
12/11/2012 14.35 14.42 14.2 14.27 2,104,235
12/10/2012 14.27 14.41 14.135 14.32 2,449,881
12/07/2012 14.65 14.65 14.26 14.35 4,262,536
12/06/2012 13.86 14.18 13.78 14.16 2,324,991
12/05/2012 13.96 14.03 13.67 13.8 2,481,427
12/04/2012 13.82 13.98 13.77 13.94 2,282,277
12/03/2012 13.89 13.99 13.73 13.82 2,331,416
11/30/2012 13.83 13.97 13.73 13.84 3,946,436
11/29/2012 13.86 14.045 13.74 13.81 3,305,676
11/28/2012 13.62 13.87 13.53 13.86 2,705,061
11/27/2012 13.88 13.96 13.66 13.71 2,975,695
11/26/2012 13.96 14.11 13.84 14.02 4,017,023
11/23/2012 14.09 14.09 13.86 13.98 710,782
11/21/2012 14.11 14.1782 13.8 14.06 2,341,819
11/20/2012 13.9 14.09 13.79 14.07 4,224,826
11/19/2012 14.05 14.38 13.69 13.9 5,528,056
11/16/2012 13.63 16.05 13.33 14.02 6,959,016
11/15/2012 13.33 13.68 13.21 13.63 4,895,511
11/14/2012 14.24 14.3694 13.64 13.65 4,320,339
11/13/2012 14.38 14.64 14.21 14.24 3,809,019
11/12/2012 14.78 14.94 14.38 14.46 3,378,199
11/09/2012 14.61 15.05 14.55 14.79 3,821,339
11/08/2012 14.95 15.11 14.63 14.67 4,105,247
11/07/2012 15.33 15.52 14.93 14.98 4,290,006
11/06/2012 16.44 16.58 15.32 15.49 8,305,101
11/05/2012 16.79 16.79 16.29 16.53 6,204,544
11/02/2012 17.64 17.87 16.84 16.94 3,694,505
11/01/2012 17.61 17.76 17.42 17.46 3,026,354
10/31/2012 17.94 18.05 17.23 17.42 3,839,266
10/26/2012 17.89 18 17.685 17.89 1,831,499
10/25/2012 17.97 18.14 17.71 17.89 2,360,865
10/24/2012 18.12 18.13 17.76 17.84 3,083,061
10/23/2012 18.21 18.24 17.75 18.09 3,560,936
10/22/2012 18.85 18.855 18.2 18.45 4,278,843
10/19/2012 18.4 18.48 18.17 18.39 3,293,205
10/18/2012 17.75 18.54 17.61 18.52 6,405,411
10/17/2012 17.74 17.81 17.42 17.75 3,444,958
10/16/2012 17.8 17.97 17.49 17.72 2,465,440
10/15/2012 16.95 17.94 16.95 17.73 6,429,934
10/12/2012 16.7 17.07 16.5488 16.91 2,301,472
10/11/2012 16.85 16.98 16.69 16.73 1,682,994
10/10/2012 16.76 16.84 16.59 16.71 2,019,584
10/09/2012 17.24 17.41 16.71 16.78 4,498,219
10/08/2012 16.86 17.24 16.78 17.24 3,669,047
10/05/2012 16.98 17.05 16.77 16.96 2,241,238
10/04/2012 16.6 16.89 16.4 16.88 2,443,412
10/03/2012 16.16 16.63 16.14 16.47 2,885,783
10/02/2012 15.88 16.2 15.81 16.14 3,434,112
10/01/2012 15.86 16.17 15.76 15.79 2,147,631
09/28/2012 15.98 16.17 15.78 15.85 2,667,985
09/27/2012 16.05 16.1572 15.89 16.02 2,341,833
09/26/2012 15.92 15.94 15.635 15.87 1,860,182
09/25/2012 16.32 16.44 15.86 15.9 4,234,155
09/24/2012 16.26 16.475 16.24 16.38 1,477,986
09/21/2012 16.58 16.7 16.3 16.32 3,043,676
09/20/2012 16.68 16.82 16.45 16.49 2,012,657
09/19/2012 16.61 16.79 16.32 16.72 1,888,835
09/18/2012 16.77 16.77 16.44 16.56 3,436,061
09/17/2012 16.9 16.98 16.52 16.82 3,157,522
09/14/2012 16.66 17.43 16.61 16.98 3,750,620
09/13/2012 16.3 16.665 16.22 16.61 2,891,130
09/12/2012 15.85 16.395 15.73 16.33 3,650,516
09/11/2012 15.78 15.85 15.62 15.77 2,574,995
09/10/2012 15.64 15.91 15.58 15.75 2,582,622
09/07/2012 15.46 15.68 15.37 15.65 2,421,101
09/06/2012 15.14 15.45 15.1 15.44 2,918,952
09/05/2012 14.85 15.13 14.8 15.11 1,857,388
09/04/2012 14.91 15.02 14.65 14.81 2,465,870
08/31/2012 14.84 15.035 14.75 14.95 2,477,439
08/30/2012 14.72 14.81 14.64 14.71 1,833,672
08/29/2012 14.87 14.93 14.62 14.77 1,813,943
08/28/2012 14.92 15.04 14.79 14.83 1,506,663
08/27/2012 15.23 15.25 14.94 14.99 2,029,963
08/24/2012 15.05 15.25 14.865 15.17 1,938,393
08/23/2012 15.21 15.27 15.03 15.05 1,660,204
08/22/2012 15.37 15.44 15.19 15.28 2,132,185
08/21/2012 15.35 15.52 15.3 15.42 2,353,737
08/20/2012 15.12 15.42 15.05 15.35 2,822,355
08/17/2012 15.15 15.23 15.01 15.14 2,938,527
08/16/2012 15.35 15.46 15.05 15.06 4,317,878
08/15/2012 15.46 15.5 15.162 15.37 2,420,409
08/14/2012 15.48 15.66 15.41 15.5 2,438,975
08/13/2012 15.49 15.56 15.29 15.48 2,972,077
08/10/2012 15.35 15.63 14.99 15.5 3,398,647
08/09/2012 15.82 16.0101 15.71 15.75 4,673,455
08/08/2012 15.86 16.045 15.67 15.92 3,534,428
08/07/2012 15.99 17.25 15.5 15.83 5,820,859
08/06/2012 15.59 15.95 15.55 15.83 5,441,021
08/03/2012 15.29 15.55 15.13 15.54 3,340,219
08/02/2012 15.22 15.39 14.87 14.98 3,907,851
08/01/2012 15.47 15.53 15.1 15.34 3,708,864
07/31/2012 15.44 15.53 15.01 15.34 3,975,561
07/30/2012 15 15.34 14.99 15.21 3,081,272
07/27/2012 14.85 15.13 14.76 15.07 4,866,647
07/26/2012 14.94 15 14.76 14.77 4,384,586
07/25/2012 14.6 14.82 14.38 14.7 4,133,578
07/24/2012 14.63 14.76 14.24 14.52 4,821,980
07/23/2012 14.53 14.69 14.28 14.61 4,516,484
07/20/2012 14.31 14.9 14.3 14.57 10,349,580
07/19/2012 13.44 14.285 13.44 14.16 7,499,401
07/18/2012 13.34 13.42 13.22 13.38 2,654,801
07/17/2012 13.09 13.46 12.97 13.39 2,412,899
07/16/2012 13.1 13.16 12.91 13.06 2,419,298
07/13/2012 12.8 13.22 12.77 13.1 2,289,823
07/12/2012 12.85 12.9 12.66 12.8 1,863,153
07/11/2012 12.97 13.03 12.82 12.95 2,247,788
07/10/2012 13.21 13.22 12.83 12.95 2,907,320
07/09/2012 13.35 13.41 12.95 13.1 2,566,138
07/06/2012 13.38 13.51 13.2 13.32 2,398,132
07/05/2012 13.65 13.75 13.35 13.5 2,192,069
07/03/2012 13.6 13.78 13.5154 13.75 1,483,898
07/02/2012 13.34 13.59 13.21 13.56 2,572,586
06/29/2012 13.23 13.36 13.08 13.29 3,377,567
06/28/2012 12.63 13.03 12.595 12.96 3,457,851
06/27/2012 12.25 12.72 12.19 12.71 2,858,627
06/26/2012 12.11 12.24 11.94 12.18 2,092,200
06/25/2012 12.26 12.26 11.97 12.1 2,300,500
06/22/2012 12.31 12.52 12.19 12.41 4,457,402
06/21/2012 12.64 12.64 12.19 12.21 2,965,836
06/20/2012 12.52 12.68 12.35 12.61 2,954,016
06/19/2012 12.44 12.63 12.34 12.53 4,401,237
06/18/2012 12.39 12.55 12.26 12.39 2,967,248
06/15/2012 12.26 12.55 12.2 12.46 5,565,069
06/14/2012 11.63 12.27 11.565 12.19 6,700,380
06/13/2012 11.48 11.84 11.3918 11.58 2,932,644
06/12/2012 11.39 11.59 11.18 11.54 3,468,239
06/11/2012 11.66 11.71 11.29 11.32 2,727,655
06/08/2012 11.54 11.59 11.35 11.55 2,438,776
06/07/2012 11.93 12.05 11.55 11.58 2,576,339
06/06/2012 11.54 11.74 11.4701 11.74 5,039,609
06/05/2012 11 11.51 10.93 11.44 2,637,468
06/04/2012 10.98 11.07 10.76 11.01 3,842,074
06/01/2012 11.22 11.32 10.96 10.97 3,275,953
05/31/2012 11.39 11.52 11.2 11.44 2,866,124
05/30/2012 11.68 11.68 11.41 11.43 1,788,445
05/29/2012 11.74 11.82 11.54 11.8 1,832,599
05/25/2012 11.63 11.81 11.54 11.66 1,618,332
05/24/2012 11.45 11.67 11.34 11.66 3,202,421
05/23/2012 11.35 11.455 11.01 11.4 4,113,452
05/22/2012 11.46 11.63 11.39 11.48 3,484,437
05/21/2012 11.18 11.44 11.04 11.41 2,243,410
05/18/2012 11.33 11.41 11.01 11.09 3,439,523
05/17/2012 11.53 11.53 11.1 11.12 4,987,229
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.