Historical Stock Prices

CVG 
$26.5
*  
0.21
0.79%
Get CVG Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 26.67 26.69 26.355 26.5 335,905
04/28/2016 26.88 27.16 26.65 26.71 302,536
04/27/2016 26.8 27.06 26.685 26.96 357,493
04/26/2016 26.69 26.99 26.67 26.87 332,939
04/25/2016 26.84 26.97 26.5 26.62 729,067
04/22/2016 27.03 27.28 26.813 26.86 486,824
04/21/2016 27.44 27.54 27.02 27.12 231,491
04/20/2016 27.62 27.64 27.39 27.44 603,616
04/19/2016 27.7 27.77 27.43 27.65 666,092
04/18/2016 27.39 27.68 27.281 27.58 233,877
04/15/2016 27.25 27.62 27.2284 27.57 322,125
04/14/2016 27.23 27.4 27.066 27.35 310,240
04/13/2016 26.9 27.25 26.7501 27.25 414,594
04/12/2016 26.5 26.86 26.42 26.78 247,371
04/11/2016 26.48 26.8499 26.4355 26.45 487,736
04/08/2016 26.63 26.75 26.39 26.47 216,193
04/07/2016 26.55 26.6 26.32 26.48 444,192
04/06/2016 26.58 26.82 26.49 26.78 364,973
04/05/2016 26.55 26.915 26.445 26.54 488,691
04/04/2016 26.91 27.41 26.74 26.76 569,925
04/01/2016 27.53 27.75 27.37 27.74 385,762
03/31/2016 27.5 27.84 27.5 27.77 442,867
03/30/2016 27.77 27.83 27.4 27.5 370,337
03/29/2016 26.88 27.73 26.88 27.69 650,878
03/28/2016 26.64 27.09 26.5601 26.98 360,219
03/24/2016 26.37 26.75 26.35 26.62 302,866
03/23/2016 26.59 26.84 26.58 26.59 361,172
03/22/2016 26.64 26.96 26.64 26.71 348,838
03/21/2016 26.74 26.968 26.6107 26.89 296,054
03/18/2016 26.79 27.027 26.6 26.83 834,082
03/17/2016 26.15 26.81 26.13 26.7 290,584
03/16/2016 25.99 26.39 25.84 26.23 359,691
03/15/2016 25.95 26.31 25.8 26.03 283,325
03/14/2016 26.35 26.41 25.903 26.16 318,966
03/11/2016 26.33 26.53 26.1701 26.49 395,069
03/10/2016 26.43 26.65 25.98 26.13 344,348
03/09/2016 26.24 26.51 26.21 26.37 322,581
03/08/2016 26.28 26.48 26.11 26.12 543,316
03/07/2016 26.5 26.6399 26.29 26.47 482,090
03/04/2016 26.61 26.79 26.43 26.67 496,019
03/03/2016 26.62 26.6264 26.265 26.51 523,496
03/02/2016 26.33 26.6 26.11 26.58 471,455
03/01/2016 25.86 26.39 25.86 26.34 434,199
02/29/2016 25.74 26.19 25.687 25.78 510,961
02/26/2016 26.06 26.12 25.57 25.72 416,663
02/25/2016 25.5 26.05 25.19 26.02 1,007,381
02/24/2016 24.53 26.48 24.13 26.05 1,986,297
02/23/2016 24.7 24.85 24.41 24.42 835,016
02/22/2016 24.93 25.05 24.79 24.83 554,300
02/19/2016 24.81 24.84 24.58 24.69 491,184
02/18/2016 25.03 25.17 24.77 24.84 420,890
02/17/2016 25.03 25.22 24.9 25.03 407,030
02/16/2016 24.85 24.97 24.65 24.89 445,358
02/12/2016 24.11 24.505 24.11 24.46 1,256,370
02/11/2016 23.44 23.99 23.38 23.85 433,739
02/10/2016 24.19 24.59 23.89 23.9 506,270
02/09/2016 23.77 24.38 23.73 23.97 552,353
02/08/2016 23.67 24.23 23.43 24.16 561,065
02/05/2016 24.5 24.56 23.91 23.99 605,850
02/04/2016 24.61 24.83 24.27 24.62 464,823
02/03/2016 24.38 24.83 23.71 24.68 798,908
02/02/2016 23.82 24.3 23.73 24.21 484,109
02/01/2016 24.2 24.38 23.97 24.12 649,216
01/29/2016 23.45 24.475 23.365 24.44 997,255
01/28/2016 23.51 23.51 23.02 23.31 417,184
01/27/2016 23.58 23.84 23.11 23.21 461,096
01/26/2016 23.04 23.8 22.96 23.69 625,242
01/25/2016 23.66 23.78 22.94 22.98 726,628
01/22/2016 23.7 23.79 23.41 23.79 482,785
01/21/2016 23.29 23.75 22.97 23.32 526,455
01/20/2016 22.68 23.44 22.53 23.21 704,215
01/19/2016 23.6 23.61 22.78 23.06 515,928
01/15/2016 22.89 23.43 22.78 23.38 669,478
01/14/2016 22.98 23.73 22.81 23.54 613,945
01/13/2016 23.73 23.7721 22.55 22.83 727,327
01/12/2016 23.71 23.84 23.19 23.59 510,581
01/11/2016 23.58 23.83 23.3 23.5 789,322
01/08/2016 24.02 24.2 23.4 23.43 790,761
01/07/2016 24.18 24.47 23.91 23.92 1,515,557
01/06/2016 24.09 25.58 23.93 24.7 1,362,483
01/05/2016 23.97 24.13 23.79 23.93 637,517
01/04/2016 24.46 24.52 23.66 23.94 728,422
12/31/2015 25.12 25.29 24.87 24.89 573,772
12/30/2015 25.52 25.5908 25.23 25.26 353,267
12/29/2015 25.26 25.6 25.25 25.48 398,706
12/28/2015 24.91 25.15 24.72 25.14 568,531
12/24/2015 25.46 25.56 24.96 25 515,188
12/23/2015 25.41 25.57 25.29 25.42 428,788
12/22/2015 24.61 25.39 24.55 25.26 670,275
12/21/2015 25.36 25.36 24.33 24.58 593,374
12/18/2015 25.57 25.6 24.6 25.18 3,538,138
12/17/2015 26.41 26.499 25.68 25.69 1,417,663
12/16/2015 26.4 26.595 26.11 26.4 811,555
12/15/2015 25.53 26.34 25.53 26.28 1,028,365
12/14/2015 24.5 25.42 24.44 25.39 1,255,715
12/11/2015 24.09 24.54 24.03 24.38 530,949
12/10/2015 24.62 24.67 24.38 24.43 432,688
12/09/2015 24.88 25.2 24.53 24.56 520,515
12/08/2015 24.83 25.13 24.69 24.97 340,878
12/07/2015 25.4 25.54 24.95 25.08 330,819
12/04/2015 24.78 25.51 24.78 25.49 335,666
12/03/2015 25.62 25.63 24.7 24.74 528,761
12/02/2015 26.12 26.14 25.48 25.51 373,857
12/01/2015 25.9 26.21 25.82 26.15 447,048
11/30/2015 25.95 26.08 25.66 25.76 689,515
11/27/2015 25.65 25.93 25.57 25.88 194,527
11/25/2015 25.66 25.85 25.6 25.7 276,448
11/24/2015 25.47 25.71 25.33 25.62 573,738
11/23/2015 24.99 25.715 24.92 25.64 650,144
11/20/2015 25.01 25.2 24.83 25.04 524,887
11/19/2015 24.73 24.87 24.67 24.84 296,787
11/18/2015 24.63 24.71 24.32 24.69 435,204
11/17/2015 24.71 24.8703 24.38 24.49 407,617
11/16/2015 24.56 24.71 24.37 24.69 312,536
11/13/2015 24.81 24.97 24.52 24.65 320,047
11/12/2015 25.42 25.48 24.9 24.95 352,494
11/11/2015 25.91 25.92 25.57 25.6 505,956
11/10/2015 25.79 25.97 25.7 25.86 455,161
11/09/2015 25.95 25.99 25.52 25.85 572,063
11/06/2015 25.24 26 25.16 25.99 436,533
11/05/2015 25.65 25.67 24.7 25.15 638,535
11/04/2015 25.72 26.12 25.68 25.83 625,637
11/03/2015 25.64 25.85 25.47 25.67 548,065
11/02/2015 25.67 25.74 25.09 25.66 1,086,181
10/30/2015 26.19 26.43 25.645 25.67 695,426
10/29/2015 26.14 26.53 26.06 26.25 457,265
10/28/2015 25.55 26.3 25.41 26.29 824,652
10/27/2015 25.48 25.63 25.26 25.44 422,088
10/26/2015 25.57 25.68 25.34 25.59 727,275
10/23/2015 25.49 25.73 25.27 25.6 414,709
10/22/2015 24.78 25.29 24.59 25.28 357,070
10/21/2015 24.91 25.31 24.59 24.62 576,395
10/20/2015 25.44 25.64 25.38 25.52 309,702
10/19/2015 25.14 25.62 25.05 25.51 335,653
10/16/2015 25.24 25.31 24.92 25.21 299,447
10/15/2015 24.7 25.17 24.57 25.16 318,656
10/14/2015 24.94 25.18 24.62 24.64 341,319
10/13/2015 25.16 25.45 24.91 24.92 360,771
10/12/2015 25 25.31 24.89 25.26 415,977
10/09/2015 24.97 25 24.79 25 293,853
10/08/2015 24.43 24.96 24.38 24.94 672,508
10/07/2015 24.09 24.45 23.98 24.42 521,530
10/06/2015 24.15 24.35 23.92 23.97 324,100
10/05/2015 23.59 24.16 23.57 24.15 775,980
10/02/2015 22.69 23.385 22.595 23.36 422,977
10/01/2015 23.1 23.34 22.74 23 677,502
09/30/2015 23.07 23.32 23 23.11 738,347
09/29/2015 22.76 22.92 22.56 22.85 467,548
09/28/2015 22.75 22.89 22.57 22.67 491,415
09/25/2015 23.14 23.2 22.79 22.79 508,924
09/24/2015 22.71 23.01 22.59 22.96 299,555
09/23/2015 22.87 23.05 22.79 22.91 382,681
09/22/2015 22.79 22.99 22.61 22.84 295,755
09/21/2015 23.01 23.33 22.96 23.09 304,864
09/18/2015 22.97 23.26 22.76 22.83 1,033,682
09/17/2015 23.37 23.56 23.2 23.25 429,592
09/16/2015 23.04 23.44 22.9 23.4 488,825
09/15/2015 22.79 23.19 22.72 23.1 370,143
09/14/2015 22.93 22.93 22.71 22.77 213,184
09/11/2015 22.52 22.89 22.36 22.89 442,636
09/10/2015 22.59 22.89 22.5 22.64 326,467
09/09/2015 23.1 23.13 22.56 22.62 414,613
09/08/2015 22.84 22.92 22.55 22.87 462,980
09/04/2015 22.46 22.615 22.41 22.48 282,247
09/03/2015 22.54 23.2 22.51 22.79 536,253
09/02/2015 22.5 22.56 22.09 22.55 787,538
09/01/2015 22.5 22.5 22.07 22.25 954,187
08/31/2015 22.61 22.78 22.52 22.6 522,332
08/28/2015 22.74 22.85 22.56 22.82 648,514
08/27/2015 22.48 22.93 22.2601 22.89 1,129,562
08/26/2015 21.81 22.46 21.49 22.34 941,675
08/25/2015 21.93 21.93 21.22 21.33 777,127
08/24/2015 20.97 22.09 20.57 21.17 796,959
08/21/2015 22.26 22.59 22.04 22.22 698,071
08/20/2015 22.75 22.97 22.55 22.64 433,779
08/19/2015 23.03 23.26 22.86 23.03 321,356
08/18/2015 23.36 23.39 23.2 23.24 246,667
08/17/2015 23.07 23.4155 22.86 23.39 393,235
08/14/2015 22.91 23.28 22.85 23.22 377,439
08/13/2015 22.96 23.15 22.79 22.86 414,517
08/12/2015 22.96 23.05 22.48 23.02 605,406
08/11/2015 23.43 23.59 23 23.1 809,025
08/10/2015 23.59 23.79 23.15 23.64 781,667
08/07/2015 23.37 23.69 23.2407 23.41 798,819
08/06/2015 24 24.06 22.685 23.5 1,185,984
08/05/2015 24.93 24.93 24.02 24.1 1,189,953
08/04/2015 25.01 25.19 24.93 25.03 556,679
08/03/2015 25.14 25.23 24.75 25 502,248
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
*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?