CVCY

Historical Stock Prices

$10.39
*  
0.43
3.97%
Get CVCY Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading CVCY now
Exchange: NASDAQ
Industry: Finance
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-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 10.7899 10.7899 10.39 10.39 1,692
01/29/2015 10.86 10.885 10.53 10.82 8,893
01/28/2015 10.39 11.03 10.37 10.988 7,678
01/27/2015 10.15 10.25 10.15 10.25 729
01/26/2015 10.3 10.44 10.11 10.11 1,770
01/23/2015 10.1 10.29 10.1 10.11 5,543
01/22/2015 9.83 10.08 9.83 10.08 14,496
01/21/2015 9.789 9.839 9.789 9.83 1,411
01/20/2015 9.69 9.72 9.69 9.72 2,559
01/16/2015 9.64 9.76 9.55 9.61 9,704
01/15/2015 9.9 9.9 9.56 9.66 2,592
01/14/2015 10.3 10.3 9.6 9.92 10,164
01/13/2015 10.6 10.6 10.1 10.19 8,771
01/12/2015 11.46 11.46 10.45 10.55 28,368
01/09/2015 11.35 11.7 11.35 11.69 7,112
01/08/2015 11.24 11.35 11.22 11.35 8,864
01/07/2015 11.21 11.21 11.076 11.15 4,668
01/06/2015 11.1 11.31 10.99 11.31 30,279
01/05/2015 11.27 11.29 11 11.175 11,096
01/02/2015 11.03 11.36 11.02 11.36 62,012
12/31/2014 10.945 11.08 10.91 11.08 14,772
12/30/2014 10.74 10.99 10.74 10.9 15,271
12/29/2014 10.82 10.87 10.8 10.82 52,960
12/26/2014 10.93 11.02 10.87 10.885 2,472
12/24/2014 11.01 11.1 10.95 11.1 5,771
12/23/2014 10.95 11.135 10.95 11.08 9,892
12/22/2014 10.98 11.09 10.7947 11.01 32,432
12/19/2014 11.1 11.14 10.68 10.68 116,285
12/18/2014 11.05 11.18 10.86 11.1 40,006
12/17/2014 11.11 11.15 10.76 10.89 44,592
12/16/2014 11.28 11.28 11.06 11.2 11,093
12/15/2014 11.08 11.34 11 11.28 74,492
12/12/2014 11.24 11.3 10.96 11 8,478
12/11/2014 11.05 11.27 11.05 11.27 33,119
12/10/2014 11.239 11.61 10.95 11 128,663
12/09/2014 11.3 11.61 11.06 11.25 11,746
12/08/2014 11.26 11.3 10.965 11.25 9,990
12/05/2014 10.92 11.15 10.91 11.04 13,329
12/04/2014 10.77 10.91 10.7501 10.91 6,870
12/03/2014 10.5301 10.85 10.5301 10.75 7,391
12/02/2014 10.92 10.92 10.6135 10.81 60,261
12/01/2014 10.76 10.875 10.62 10.875 3,751
11/28/2014 10.764 10.764 10.764 10.764 847
11/26/2014 10.82 10.93 10.62 10.86 12,140
11/25/2014 10.82 11.03 10.62 11.03 3,398
11/24/2014 10.71 10.82 10.5 10.8 27,262
11/21/2014 10.9 10.9 10.71 10.71 1,059
11/20/2014 10.95 10.95 10.85 10.95 62,846
11/19/2014 10.93 10.93 10.85 10.85 22,170
11/18/2014 10.97 10.97 10.653 10.653 14,590
11/17/2014 10.8 10.85 10.663 10.8 44,099
11/14/2014 10.645 10.79 10.55 10.79 3,140
11/13/2014 10.65 10.7397 10.45 10.51 28,758
11/12/2014 10.746 10.746 10.746 10.746 200
11/11/2014 11 11 10.7 10.75 4,102
11/10/2014 11.01 11.02 11 11.02 2,532
11/07/2014 10.98 11.1 10.66 10.83 27,725
11/06/2014 10.96 10.989 10.95 10.989 4,468
11/05/2014 10.91 10.98 10.91 10.98 720
11/04/2014 10.79 10.98 10.79 10.91 3,968
11/03/2014 10.79 10.9499 10.62 10.795 25,707
10/31/2014 10.78 10.85 10.78 10.81 4,019
10/30/2014 10.81 10.97 10.78 10.78 8,270
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.

Research Brokers before you trade

Want to trade FX?