Historical Stock Prices

CVG 
$19.16
*  
0.76
3.82%
Get CVG Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading CVG now
Exchange: NYSE
Industry: Technology
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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 19.72 19.85 19.16 19.16 803,919
01/29/2015 19.64 19.94 19.38 19.92 618,681
01/28/2015 19.82 19.9 19.53 19.6 513,195
01/27/2015 19.68 19.8 19.47 19.66 303,354
01/26/2015 19.71 19.96 19.47 19.88 365,303
01/23/2015 19.81 19.98 19.68 19.75 397,840
01/22/2015 19.56 19.84 19.18 19.83 520,832
01/21/2015 19.51 19.52 19.21 19.39 398,733
01/20/2015 20.1 20.1 19.56 19.63 466,649
01/16/2015 19.8 20.07 19.73 19.99 446,636
01/15/2015 19.79 20.39 19.33 19.88 990,233
01/14/2015 19.6 19.84 19.55 19.74 310,317
01/13/2015 19.94 20.22 19.54 19.81 521,308
01/12/2015 20.15 20.22 19.7 19.81 394,207
01/09/2015 20.25 20.3 20 20.14 359,942
01/08/2015 20.15 20.36 20 20.2 1,035,288
01/07/2015 19.75 20.02 19.55 19.97 686,880
01/06/2015 19.97 20.04 19.49 19.62 320,213
01/05/2015 20.15 20.15 19.72 19.9 503,554
01/02/2015 20.52 20.65 20.0745 20.31 366,420
12/31/2014 20.9 20.94 20.35 20.37 416,586
12/30/2014 20.7 20.99 20.66 20.81 342,367
12/29/2014 20.45 20.775 20.45 20.7 365,736
12/26/2014 20.57 20.67 20.31 20.42 429,405
12/24/2014 20.57 20.57 20.3 20.51 273,764
12/23/2014 20.44 20.68 20.33 20.52 428,537
12/22/2014 20.37 20.42 20.25 20.41 505,659
12/19/2014 20.42 20.63 20.28 20.36 1,034,532
12/18/2014 20.28 20.51 20.09 20.48 710,562
12/17/2014 19.73 20.1074 19.5799 20.05 814,311
12/16/2014 19.73 20 19.55 19.69 486,525
12/15/2014 20.17 20.273 19.78 19.81 379,040
12/12/2014 20.22 20.39 20.04 20.07 406,501
12/11/2014 20.47 20.7801 20.44 20.48 394,833
12/10/2014 20.56 20.68 20.26 20.31 485,249
12/09/2014 20.2 20.62 20.12 20.6 1,070,241
12/08/2014 20.72 20.9599 20.405 20.43 485,778
12/05/2014 20.84 20.94 20.71 20.74 398,539
12/04/2014 20.92 20.98 20.69 20.86 658,491
12/03/2014 20.88 21.1 20.84 20.96 601,340
12/02/2014 20.82 21.05 20.76 20.89 610,289
12/01/2014 20.79 21.05 20.62 20.82 505,324
11/28/2014 21.06 21.1799 20.82 20.85 254,186
11/26/2014 21.11 21.13 20.81 20.96 466,173
11/25/2014 21.1 21.338 21.1 21.13 524,406
11/24/2014 20.98 21.15 20.7904 21.1 531,778
11/21/2014 21.09 21.13 20.93 20.98 460,576
11/20/2014 20.48 20.85 20.46 20.82 540,251
11/19/2014 21.05 21.05 20.3 20.65 659,547
11/18/2014 20.99 21.22 20.98 21.01 538,825
11/17/2014 21.15 21.24 20.95 20.96 478,630
11/14/2014 21.31 21.45 21.11 21.12 583,721
11/13/2014 21.41 21.5 21.11 21.25 324,876
11/12/2014 21.2 21.455 21.17 21.39 459,662
11/11/2014 21.41 21.45 21.24 21.34 379,080
11/10/2014 20.97 21.51 20.91 21.46 890,481
11/07/2014 20.55 20.97 20.46 20.95 502,517
11/06/2014 20.8 21 20.25 20.47 696,845
11/05/2014 20.36 20.39 19.9 20.11 681,678
11/04/2014 20.02 20.3 19.9 20.25 688,167
11/03/2014 20.12 20.26 19.87 20.01 667,496
10/31/2014 20.15 20.298 19.96 20.17 638,670
10/30/2014 19.45 19.89 19.425 19.76 452,297
10/29/2014 19.51 19.76 19.42 19.55 466,568
10/28/2014 19.03 19.58 19 19.54 477,496
10/27/2014 18.86 19.07 18.79 18.98 346,071
10/24/2014 19.02 19.082 18.86 18.97 353,976
10/23/2014 18.81 19.025 18.72 18.96 489,118
10/22/2014 18.73 18.88 18.52 18.56 799,705
10/21/2014 18.28 18.7 18.25 18.66 458,758
10/20/2014 17.98 18.31 17.97 18.23 627,257
10/17/2014 18.27 18.31 18 18.09 458,625
10/16/2014 17.76 18.14 17.63 18.04 878,908
10/15/2014 17.74 18.17 17.74 18.06 959,957
10/14/2014 17.91 18.16 17.83 18.06 1,078,346
10/13/2014 17.71 18.01 17.68 17.73 645,712
10/10/2014 17.68 18.02 17.68 17.73 839,291
10/09/2014 18 18.11 17.71 17.71 703,159
10/08/2014 17.47 18.095 17.36 18.06 972,108
10/07/2014 17.65 17.75 17.41 17.45 751,774
10/06/2014 17.85 17.91 17.64 17.78 564,961
10/03/2014 17.71 17.91 17.7 17.83 708,061
10/02/2014 17.5 17.73 17.465 17.59 671,890
10/01/2014 17.77 17.86 17.5 17.53 1,022,398
09/30/2014 18.02 18.06 17.81 17.82 627,300
09/29/2014 17.79 18.07 17.69 18.02 549,730
09/26/2014 17.84 17.97 17.73 17.93 709,540
09/25/2014 18.12 18.13 17.81 17.86 595,072
09/24/2014 18.2 18.23 18.02 18.2 437,521
09/23/2014 18.34 18.34 18.11 18.12 629,702
09/22/2014 18.5 18.56 18.28 18.38 467,414
09/19/2014 18.84 18.91 18.55 18.56 967,495
09/18/2014 18.69 18.83 18.63 18.82 561,760
09/17/2014 18.94 19.03 18.58 18.63 646,582
09/16/2014 19.05 19.2 18.97 19.03 1,432,665
09/15/2014 19.19 19.25 18.99 19.14 798,804
09/12/2014 18.91 19.16 18.87 19.15 938,385
09/11/2014 18.47 18.89 18.47 18.86 416,859
09/10/2014 18.32 18.6 18.24 18.59 394,248
09/09/2014 18.53 18.53 18.27 18.28 568,752
09/08/2014 18.81 18.88 18.41 18.54 651,656
09/05/2014 18.84 18.9 18.68 18.79 441,442
09/04/2014 19.19 19.36 18.78 18.85 586,348
09/03/2014 19.5 19.61 19.04 19.12 498,286
09/02/2014 19.29 19.67 19.23 19.44 621,982
08/29/2014 18.98 19.24 18.92 19.2 369,425
08/28/2014 18.98 19.04 18.84 18.93 340,674
08/27/2014 19.11 19.2 18.96 19.01 315,328
08/26/2014 19.23 19.3 19.08 19.12 346,360
08/25/2014 19.14 19.39 19.1 19.14 520,898
08/22/2014 18.92 19.11 18.78 18.98 649,570
08/21/2014 18.65 18.98 18.55 18.94 565,567
08/20/2014 18.59 18.83 18.42 18.67 561,833
08/19/2014 18.8 18.92 18.55 18.6 465,188
08/18/2014 18.6 18.87 18.54 18.78 389,987
08/15/2014 18.54 18.61 18.21 18.4 500,776
08/14/2014 18.61 18.77 18.45 18.46 432,070
08/13/2014 18.6 18.75 18.51 18.62 645,796
08/12/2014 19.01 19.01 17.89 18.6 1,211,226
08/11/2014 19.22 19.44 19.07 19.4 417,034
08/08/2014 19.07 19.13 18.87 19.09 299,937
08/07/2014 19.33 19.44 19.05 19.09 236,674
08/06/2014 18.94 19.44 18.9301 19.27 467,296
08/05/2014 19.18 19.23 18.94 19.06 359,151
08/04/2014 19.36 19.46 19.08 19.29 283,122
08/01/2014 19.37 19.51 19 19.26 608,213
07/31/2014 19.75 19.87 19.39 19.39 461,001
07/30/2014 20.18 20.29 19.92 20 285,570
07/29/2014 20.17 20.32 19.98 20.02 369,096
07/28/2014 20.2 20.27 19.89 20.16 465,784
07/25/2014 20.32 20.48 20.14 20.18 353,752
07/24/2014 20.6 20.7864 20.41 20.48 621,384
07/23/2014 20.71 20.71 20.51 20.6 210,225
07/22/2014 20.61 20.85 20.5 20.66 314,750
07/21/2014 20.63 20.74 20.405 20.53 294,832
07/18/2014 20.34 20.85 20.31 20.76 466,139
07/17/2014 20.46 20.71 20.31 20.36 451,054
07/16/2014 20.89 20.89 20.42 20.63 462,307
07/15/2014 20.82 20.96 20.5 20.77 287,121
07/14/2014 20.87 20.898 20.71 20.78 243,921
07/11/2014 20.94 20.94 20.565 20.7 252,257
07/10/2014 20.71 21.185 20.57 20.93 501,248
07/09/2014 21.29 21.36 21 21.04 267,104
07/08/2014 21.36 21.38 20.94 21.22 789,411
07/07/2014 21.58 21.62 21.36 21.42 352,132
07/03/2014 21.46 21.7 21.46 21.68 183,738
07/02/2014 21.68 21.85 21.32 21.34 480,965
07/01/2014 21.5 21.96 21.49 21.74 878,099
06/30/2014 21.28 21.44 21.15 21.44 575,770
06/27/2014 20.89 21.35 20.86 21.27 1,161,455
06/26/2014 21.11 21.11 20.73 21 524,589
06/25/2014 20.6 21.08 20.6 21.06 584,924
06/24/2014 20.84 21.18 20.68 20.72 680,297
06/23/2014 20.91 21 20.56 20.86 712,826
06/20/2014 21.23 21.35 20.84 20.94 857,615
06/19/2014 21.27 21.34 21.08 21.26 289,149
06/18/2014 21.35 21.35 21.01 21.24 356,433
06/17/2014 21.09 21.56 21.01 21.37 756,813
06/16/2014 21.33 21.39 20.97 21.1 548,380
06/13/2014 21.78 21.81 21.3 21.37 410,160
06/12/2014 21.98 21.98 21.6 21.67 258,490
06/11/2014 22.11 22.2 22.02 22.04 252,210
06/10/2014 22.31 22.41 22.08 22.21 314,829
06/09/2014 22.34 22.65 22.255 22.4 386,192
06/06/2014 22.19 22.44 22.15 22.27 305,894
06/05/2014 21.62 22.08 21.48 22.03 412,492
06/04/2014 21.42 21.59 21.19 21.52 610,454
06/03/2014 21.6 21.68 21.44 21.46 636,844
06/02/2014 21.87 21.87 21.37 21.68 470,751
05/30/2014 22.16 22.17 21.78 21.82 354,848
05/29/2014 22.25 22.31 21.99 22.13 227,955
05/28/2014 22.24 22.3 21.98 22.17 473,170
05/27/2014 22.33 22.49 22.1 22.27 469,051
05/23/2014 21.95 22.2 21.8 22.2 583,537
05/22/2014 21.88 22.02 21.69 21.9 386,732
05/21/2014 21.87 22.01 21.55 21.91 670,442
05/20/2014 22.01 22.07 21.45 21.79 682,840
05/19/2014 21.89 22.23 21.75 22.13 627,164
05/16/2014 21.82 22.06 21.45 22.05 581,725
05/15/2014 21.85 21.96 21.44 21.81 989,587
05/14/2014 22.6 22.6 21.77 21.89 730,912
05/13/2014 23.98 24.26 22.16 22.6 2,545,463
05/12/2014 21.75 22.15 21.69 22 883,460
05/09/2014 21.54 21.71 21.43 21.58 477,234
05/08/2014 21.64 22 21.54 21.63 415,489
05/07/2014 21.57 21.62 21.07 21.61 387,801
05/06/2014 21.65 21.75 21.38 21.48 453,573
05/05/2014 21.65 21.815 21.35 21.72 596,712
05/02/2014 21.65 21.97 21.6 21.9 402,844
05/01/2014 21.58 21.945 21.185 21.64 603,598
04/30/2014 21.22 21.56 21.05 21.54 524,184
04/29/2014 21.56 21.745 21.28 21.34 402,252
04/28/2014 21.57 21.627 20.97 21.39 362,836
04/25/2014 21.64 21.81 21.46 21.5 472,973
04/24/2014 22.07 22.15 21.69 21.79 470,334
04/23/2014 21.96 22.13 21.76 21.9 527,976
04/22/2014 21.88 22.18 21.78 21.95 422,087
04/21/2014 21.81 21.93 21.57 21.79 233,499
04/17/2014 21.56 21.98 21.53 21.82 453,692
04/16/2014 21.55 21.78 21.485 21.7 402,551
04/15/2014 21.28 21.5 20.88 21.4 702,851
04/14/2014 21.6 21.6 20.96 21.21 582,577
04/11/2014 21.43 21.61 21.13 21.36 409,726
04/10/2014 22.1 22.28 21.45 21.62 851,190
04/09/2014 21.81 22.1 21.54 22.08 526,848
04/08/2014 21.63 21.85 21.46 21.61 563,303
04/07/2014 21.49 21.865 21.3 21.61 909,654
04/04/2014 22.45 22.45 21.58 21.58 419,883
04/03/2014 22.1 22.31 21.98 22.25 473,875
04/02/2014 22.35 22.41 21.76 22.08 707,640
04/01/2014 21.98 22.35 21.88 22.33 444,667
03/31/2014 21.7 21.99 21.56 21.91 425,861
03/28/2014 21.54 21.84 21.39 21.52 347,130
03/27/2014 21.6 21.7 21.405 21.53 486,652
03/26/2014 21.78 21.9 21.58 21.61 625,624
03/25/2014 21.47 21.81 21.35 21.7 687,061
03/24/2014 21.3 21.38 20.78 21 449,416
03/21/2014 21.47 21.6298 21.22 21.23 638,030
03/20/2014 21.11 21.42 21.05 21.34 437,721
03/19/2014 21.29 21.51 21.01 21.14 399,875
03/18/2014 20.94 21.43 20.94 21.35 500,166
03/17/2014 20.68 21.04 20.57 20.8 364,925
03/14/2014 20.45 20.72 20.4 20.52 295,827
03/13/2014 20.76 20.88 20.47 20.5 525,079
03/12/2014 20.61 20.76 20.56 20.7 428,824
03/11/2014 20.88 20.97 20.55 20.76 387,929
03/10/2014 20.77 20.98 20.73 20.78 304,148
03/07/2014 20.77 20.88 20.66 20.82 302,247
03/06/2014 20.6 20.73 20.5 20.62 245,657
03/05/2014 20.6 20.64 20.46 20.53 310,018
03/04/2014 20.64 20.83 20.38 20.69 770,792
03/03/2014 20.22 20.37 19.98 20.14 289,656
02/28/2014 20.58 20.69 20.33 20.47 328,707
02/27/2014 20.47 20.59 20.32 20.52 318,297
02/26/2014 20.39 21.15 20.31 20.57 1,003,274
02/25/2014 20.2 20.4 20.115 20.37 602,909
02/24/2014 20 20.32 19.89 20.18 507,536
02/21/2014 19.99 20.1194 19.93 20 647,883
02/20/2014 19.74 19.965 19.5401 19.9 532,699
02/19/2014 19.75 19.96 19.7 19.7 398,135
02/18/2014 19.8 19.97 19.71 19.85 420,688
02/14/2014 19.85 19.92 19.58 19.8 252,353
02/13/2014 19.43 19.88 19.41 19.86 299,495
02/12/2014 19.51 19.78 19.42 19.66 494,914
02/11/2014 19.31 19.53 19.195 19.44 338,312
02/10/2014 19.54 19.59 19.13 19.33 421,293
02/07/2014 19.57 19.73 19.51 19.59 539,931
02/06/2014 19.39 19.58 19.12 19.54 695,610
02/05/2014 19.49 19.52 18.83 19.41 762,288
02/04/2014 19.55 19.74 19.29 19.66 779,333
02/03/2014 20.38 20.53 19.33 19.48 1,069,577
01/31/2014 20.41 20.63 20.34 20.37 425,484
01/30/2014 20.69 20.93 20.52 20.84 366,929
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?