CVCY

Historical Stock Prices

$10.99
*  
0.18
1.67%
Get CVCY Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 10.81 10.99 10.81 10.99 14,915
04/30/2015 10.76 10.9844 10.76 10.81 25,690
04/29/2015 10.77 10.85 10.77 10.85 1,075
04/28/2015 10.781 11.01 10.781 10.8 1,305
04/27/2015 10.89 10.91 10.78 10.78 2,431
04/24/2015 10.8 11.01 10.76 11.01 3,808
04/23/2015 10.934 10.934 10.76 10.79 6,227
04/22/2015 10.8 10.94 10.8 10.94 308
04/21/2015 10.7 10.89 10.66 10.86 1,942
04/20/2015 10.67 10.84 10.614 10.84 1,516
04/17/2015 10.64 10.789 10.62 10.78 2,581
04/16/2015 10.25 10.7899 10.25 10.73 12,460
04/15/2015 10.49 10.73 10.33 10.73 3,862
04/14/2015 10.34 10.44 10.3 10.44 1,840
04/13/2015 10.59 10.59 10.32 10.35 2,396
04/10/2015 10.46 10.78 10.412 10.69 4,860
04/09/2015 10.65 10.65 10.41 10.41 5,120
04/08/2015 11.09 11.09 10.51 10.51 10,138
04/07/2015 10.82 10.84 10.8 10.82 1,775
04/06/2015 10.73 11.2 10.67 11.18 5,567
04/02/2015 11.3 11.3 10.35 11.27 11,664
04/01/2015 11 11.32 11 11.32 8,488
03/31/2015 10.61 10.979 10.6 10.979 3,551
03/30/2015 10.62 10.62 10.54 10.5501 2,332
03/27/2015 10.88 10.98 10.6 10.98 16,590
03/26/2015 10.57 10.935 10.55 10.77 26,804
03/25/2015 11.51 11.52 10.81 10.901 10,416
03/24/2015 11.45 11.53 11.45 11.53 1,901
03/23/2015 10.68 11.8999 10.68 11.8999 3,841
03/20/2015 11.1 11.17 11.06 11.06 4,557
03/19/2015 10.88 11.5 10.88 11.08 11,929
03/18/2015 10.96 10.96 10.79 10.79 4,300
03/17/2015 10.975 10.975 10.95 10.96 1,793
03/16/2015 11 11.02 10.82 10.97 4,058
03/13/2015 10.85 11.15 10.85 11.15 3,638
03/12/2015 10.83 11.28 10.83 11.01 889
03/11/2015 10.78 11.18 10.77 10.83 4,779
03/10/2015 11.079 11.08 11.079 11.08 202
03/09/2015 10.98 11.23 10.42 11.23 41,902
03/06/2015 10.77 11 10.75 10.98 3,552
03/05/2015 10.56 10.862 10.5501 10.862 4,720
03/04/2015 10.95 10.95 10.34 10.42 57,986
03/03/2015 10.86 10.86 10.86 10.86 354
03/02/2015 10.74 11.17 10.2906 11.17 15,510
02/27/2015 10.25 10.776 10.25 10.645 2,770
02/26/2015 10.69 10.95 10.69 10.93 1,157
02/25/2015 11.0677 11.0677 11.0677 11.0677 00
02/24/2015 10.73 11.38 10.62 11.0677 8,502
02/23/2015 11.4 11.4 10.8 11 8,966
02/20/2015 11.13 11.45 10.77 10.77 12,354
02/19/2015 11.15 11.47 10.9 11.26 12,066
02/18/2015 11.47 11.47 11.006 11.23 18,412
02/17/2015 11.1 11.91 11.1 11.47 13,603
02/13/2015 11.4 11.47 11.285 11.47 1,340
02/12/2015 11.126 11.26 11.11 11.26 601
02/11/2015 11.01 11.94 11.01 11.58 8,811
02/10/2015 11.48 11.57 11.195 11.57 1,832
02/09/2015 11.43 11.49 11.43 11.47 871
02/06/2015 11 12.1567 11 11.48 16,226
02/05/2015 10.4 11.1 10.31 11.1 7,269
02/04/2015 10.545 10.8 10.32 10.76 4,493
02/03/2015 10.844 10.89 10.725 10.8 2,678
02/02/2015 10.51 10.72 10.51 10.72 1,334
*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?