Historical Stock Prices

CVG 
$25.11
*  
unch
unch
Get CVG Alerts
*Delayed - data as of Jul. 31, 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 31-JUL-2014 TO 31-JUL-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.
07/31/2015 25.15 25.24 25.05 25.11 575,761
07/30/2015 25.15 25.25 24.9 25.11 489,643
07/29/2015 24.58 25.34 24.58 25.27 806,632
07/28/2015 24.79 24.79 24.3701 24.67 737,955
07/27/2015 25.03 25.0746 24.68 24.71 435,278
07/24/2015 25.27 25.41 25.13 25.13 541,773
07/23/2015 25.58 25.6223 25.2 25.32 381,968
07/22/2015 25.23 25.67 25.21 25.58 490,486
07/21/2015 25.55 25.65 25.24 25.32 563,659
07/20/2015 25.6 25.74 25.43 25.6 371,598
07/17/2015 26 26.01 25.53 25.6 488,982
07/16/2015 25.97 26.055 25.86 26 585,577
07/15/2015 25.82 26.22 25.65 25.83 513,600
07/14/2015 25.61 25.84 25.5779 25.8 488,382
07/13/2015 25.55 25.72 25.49 25.65 489,862
07/10/2015 25.48 25.49 25.09 25.36 439,505
07/09/2015 25.36 25.43 25.08 25.13 586,469
07/08/2015 25.02 25.14 24.81 25.01 599,914
07/07/2015 25.5 25.54 24.83 25.27 806,139
07/06/2015 25.42 25.75 25.29 25.44 816,272
07/02/2015 25.72 25.82 25.5 25.63 941,936
07/01/2015 25.66 25.81 25.48 25.6 864,966
06/30/2015 25.91 25.91 25.4 25.49 998,417
06/29/2015 26.22 26.36 25.63 25.66 629,381
06/26/2015 26.31 26.56 26.2 26.47 1,786,317
06/25/2015 26.05 26.34 26.05 26.18 918,034
06/24/2015 26.09 26.28 26.04 26.05 782,390
06/23/2015 25.7 26.11 25.56 26.05 1,544,532
06/22/2015 25.6 25.72 25.5 25.6 511,595
06/19/2015 25.43 25.56 25.25 25.44 878,762
06/18/2015 25.26 25.7151 25.18 25.5 822,923
06/17/2015 25.39 25.4 25.085 25.22 335,036
06/16/2015 25.12 25.428 25.02 25.29 919,331
06/15/2015 25.2 25.27 24.955 25.1 502,967
06/12/2015 25.16 25.435 25.11 25.39 470,412
06/11/2015 25.38 25.61 25.195 25.29 619,534
06/10/2015 24.91 25.725 24.89 25.38 1,211,326
06/09/2015 24.96 25.05 24.74 24.89 533,195
06/08/2015 25.12 25.215 24.9 24.91 517,758
06/05/2015 25 25.17 24.76 25.12 458,255
06/04/2015 25.08 25.22 24.94 25 428,051
06/03/2015 25.02 25.3 24.88 25.24 750,867
06/02/2015 24.87 25.07 24.77 24.96 566,532
06/01/2015 24.93 25.09 24.7 24.98 633,537
05/29/2015 24.86 24.96 24.67 24.83 525,225
05/28/2015 24.77 25 24.7 24.97 499,763
05/27/2015 24.3 24.81 24.19 24.8 614,956
05/26/2015 24.48 24.49 24 24.28 488,869
05/22/2015 24.68 24.71 24.51 24.58 346,802
05/21/2015 24.8 24.86 24.695 24.74 397,774
05/20/2015 24.7 24.96 24.592 24.84 529,109
05/19/2015 24.56 24.73 24.47 24.61 415,875
05/18/2015 24.35 24.93 24.25 24.62 658,244
05/15/2015 24.9 24.92 24.385 24.41 454,500
05/14/2015 24.58 24.88 24.44 24.86 521,146
05/13/2015 24.23 24.44 24.07 24.4 652,390
05/12/2015 23.75 24.1 23.37 24.04 580,098
05/11/2015 23.75 24.54 23.64 23.89 989,246
05/08/2015 24 24.0099 23.78 23.78 380,901
05/07/2015 23.42 23.88 23.32 23.81 619,497
05/06/2015 23.38 23.67 22.9 23.42 866,600
05/05/2015 22.79 23.0199 22.58 22.71 485,977
05/04/2015 22.75 23.12 22.75 22.88 424,740
05/01/2015 22.78 22.905 22.4805 22.73 375,716
04/30/2015 23.13 23.25 22.64 22.68 620,790
04/29/2015 23.4 23.46 23.173 23.25 298,413
04/28/2015 22.9 23.42 22.75 23.42 385,385
04/27/2015 23.25 23.31 22.8 22.85 385,607
04/24/2015 23.1 23.28 22.94 23.14 286,041
04/23/2015 23.01 23.18 22.91 23.12 320,756
04/22/2015 23 23.09 22.76 23.04 397,840
04/21/2015 22.96 23.02 22.81 22.95 262,530
04/20/2015 22.59 22.91 22.46 22.86 292,712
04/17/2015 22.71 22.7392 22.32 22.42 294,760
04/16/2015 22.96 23.025 22.83 22.91 237,943
04/15/2015 23.09 23.16 22.95 22.98 293,778
04/14/2015 23.1 23.136 22.7 22.96 299,999
04/13/2015 23.13 23.2697 22.88 23.14 190,704
04/10/2015 23.02 23.17 22.93 23.12 245,367
04/09/2015 23.12 23.28 22.63 22.96 319,634
04/08/2015 23.02 23.22 22.97 23.12 381,528
04/07/2015 23.16 23.29 22.97 22.97 379,213
04/06/2015 22.71 23.395 22.61 23.13 868,637
04/02/2015 22.96 23.16 22.84 22.89 335,375
04/01/2015 22.86 22.96 22.52 22.95 363,480
03/31/2015 22.67 22.9 22.56 22.87 477,039
03/30/2015 22.58 22.93 22.53 22.86 348,007
03/27/2015 22.25 22.475 22.13 22.45 330,186
03/26/2015 22.12 22.29 21.97 22.25 352,311
03/25/2015 22.72 22.74 22.22 22.24 435,399
03/24/2015 22.88 22.88 22.58 22.65 425,582
03/23/2015 22.75 23.01 22.74 22.86 461,342
03/20/2015 22.81 22.81 22.6 22.68 818,901
03/19/2015 22.77 22.85 22.61 22.63 315,083
03/18/2015 22.61 22.899 22.34 22.8 436,813
03/17/2015 22.35 22.77 22.35 22.7 647,365
03/16/2015 21.98 22.54 21.9 22.36 604,373
03/13/2015 22.15 22.21 21.58 21.84 347,108
03/12/2015 21.42 22.18 21.42 22.15 524,665
03/11/2015 21.28 21.42 21.08 21.23 1,092,590
03/10/2015 21.82 21.89 21.3 21.34 428,973
03/09/2015 21.84 22.08 21.8 22.04 443,485
03/06/2015 21.95 22.17 21.66 21.74 445,355
03/05/2015 22.33 22.36 21.97 22.15 307,122
03/04/2015 22.3 22.45 22.05 22.25 561,496
03/03/2015 22.46 22.63 22.23 22.32 474,399
03/02/2015 22.37 22.83 22.37 22.59 454,175
02/27/2015 22.34 22.45 22.26 22.35 409,005
02/26/2015 22.23 22.49 22.23 22.4 446,143
02/25/2015 22.27 22.44 22.22 22.27 423,398
02/24/2015 22.1 22.48 22.1 22.33 475,477
02/23/2015 21.98 22.11 21.65 22.1 501,028
02/20/2015 21.55 22.13 21.52 22.05 658,453
02/19/2015 21.44 21.99 20.9 21.64 713,225
02/18/2015 20.92 21.01 20.77 21.01 646,790
02/17/2015 21.07 21.125 20.85 21 386,323
02/13/2015 20.93 21.1101 20.82 21.1 355,642
02/12/2015 20.81 21.07 20.77 20.96 380,659
02/11/2015 20.78 20.88 20.63 20.74 484,717
02/10/2015 20.69 20.9 20.4 20.83 404,944
02/09/2015 20.6 20.83 20.51 20.56 311,696
02/06/2015 20.8 20.98 20.59 20.64 469,157
02/05/2015 20.35 20.82 20.28 20.78 377,896
02/04/2015 20.03 20.35 20 20.2 439,346
02/03/2015 19.6 20.21 19.58 20.17 599,025
02/02/2015 19.19 19.49 18.81 19.44 560,634
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
*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?