CVLY

Historical Stock Prices

$21.82
*  
1.195
5.79%
Get CVLY Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CVLY 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 20.99 21.82 20.88 21.82 1,704
04/23/2015 20.74 20.75 20.74 20.75 477
04/22/2015 20.546 20.546 20.546 20.546 00
04/21/2015 20.546 20.546 20.546 20.546 121
04/20/2015 20.4 20.5 20.2505 20.4999 4,122
04/17/2015 19.52 20.125 19.22 20.005 2,650
04/16/2015 20.503 20.51 20.5 20.5 5,351
04/15/2015 20.5 20.52 20.5 20.5 715
04/14/2015 20.5 20.5 20.5 20.5 1,620
04/13/2015 20.43 20.63 20.43 20.5 1,856
04/10/2015 20.5011 20.62 20.5011 20.62 382
04/09/2015 20.42 20.501 20.42 20.5 2,119
04/08/2015 20.51 20.51 20.5 20.5 11,834
04/07/2015 20.5 20.7 20.5 20.67 810
04/06/2015 20.5 20.7 20.07 20.07 2,839
04/02/2015 20.68 20.68 20.68 20.68 463
04/01/2015 20.5 20.7 20.5 20.6999 2,939
03/31/2015 20.3 20.3 20.3 20.3 141
03/30/2015 20.58 20.749 20.5 20.5 1,569
03/27/2015 20.4 20.74 20.3 20.38 1,812
03/26/2015 20.33 20.33 20.01 20.199 908
03/25/2015 20.03 20.13 20.03 20.1001 534
03/24/2015 20.04 20.04 20.04 20.04 511
03/23/2015 20.25 20.35 19.47 19.83 14,649
03/20/2015 20.52 20.52 20.26 20.26 3,865
03/19/2015 20.5 20.73 20.4 20.71 1,730
03/18/2015 20.5 20.5 20.25 20.25 1,975
03/17/2015 20.53 20.71 20.53 20.71 309
03/16/2015 20.5 20.75 20.4 20.75 5,855
03/13/2015 20.5 20.5 20.4 20.5 2,035
03/12/2015 20.5 20.5 20.4713 20.5 2,300
03/11/2015 20.5 20.5 20.4 20.4 1,062
03/10/2015 20.49 20.49 20.415 20.415 320
03/09/2015 20.5 20.5 20.25 20.5 3,730
03/06/2015 20.48 20.5 20.25 20.47 2,165
03/05/2015 20.5 20.5 20.4 20.5 1,505
03/04/2015 20.5 20.5 20.25 20.36 5,164
03/03/2015 20.55 20.55 20.51 20.51 252
03/02/2015 20.66 21 20.55 21 3,153
02/27/2015 20.42 20.5 20.42 20.5 1,740
02/26/2015 20.35 20.45 20.35 20.45 647
02/25/2015 20.36 20.36 20.36 20.36 180
02/24/2015 20.3 20.3 20.3 20.3 101
02/23/2015 20.45 20.45 20.45 20.45 1,185
02/20/2015 20.251 20.2682 20.251 20.2682 401
02/19/2015 20.22 20.25 19.75 19.7501 2,736
02/18/2015 20.215 20.215 20.215 20.215 00
02/17/2015 19.8 20.215 19.23 20.215 2,132
02/13/2015 19.79 19.79 19.79 19.79 209
02/12/2015 19.79 19.79 19.79 19.79 00
02/11/2015 19.47 19.85 19.44 19.79 3,972
02/10/2015 19.65 19.65 19.16 19.3 4,464
02/09/2015 19.27 19.55 19.27 19.55 5,197
02/06/2015 20 20 18.7 19.05 16,546
02/05/2015 20.19 20.19 20.19 20.19 263
02/04/2015 19.735 19.735 19.6 19.6 1,767
02/03/2015 20.01 20.186 19.7 20.186 1,043
02/02/2015 20 20.24 20 20.24 297
01/30/2015 20.2399 20.2399 20.2399 20.2399 00
01/29/2015 19.8268 20.2399 19.8 20.2399 5,429
01/28/2015 19.95 19.95 19.95 19.95 400
01/27/2015 19.8 20 19.76 19.8 3,520
01/26/2015 19.83 20 19.8 19.8 3,275
*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?