CVLY

Historical Stock Prices

$19.85
*  
unch
unch
Get CVLY Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 19.85 19.85 19.85 19.85 00
12/24/2014 19.85 19.85 19.85 19.85 00
12/23/2014 19.825 19.85 19.825 19.85 398
12/22/2014 19.75 19.75 19.75 19.75 11,399
12/19/2014 20.35 20.35 19.75 19.75 759
12/18/2014 19.7308 20.38 19.7308 20.38 287
12/17/2014 19.697 19.697 19.697 19.697 00
12/16/2014 19.62 19.9126 19.62 19.697 937
12/15/2014 20.4593 20.4593 20.4593 20.4593 00
12/12/2014 19.62 20.4593 19.62 20.4593 2,165
12/11/2014 19.66 19.78 19.66 19.7605 1,110
12/10/2014 20 20 20 20 1,053
12/09/2014 19.57 20.45 19.57 20.45 1,349
12/08/2014 19.8701 19.94 19.8701 19.91 1,702
12/05/2014 19.92 19.92 19.92 19.92 781
12/04/2014 19.62 19.96 19.57 19.91 2,237
12/03/2014 19.5 19.96 19.5 19.96 1,782
12/02/2014 19.85 19.85 19.85 19.85 761
12/01/2014 19.8 19.8 19.8 19.8 00
11/28/2014 19.8 19.8 19.8 19.8 100
11/26/2014 19.35 19.95 19.35 19.95 2,793
11/25/2014 19.87 19.91 19.51 19.51 5,366
11/24/2014 20.26 20.26 19.9601 20.09 459
11/21/2014 20.25 20.25 20.25 20.25 421
11/20/2014 20.27 21.287 19.95 19.95 1,386
11/19/2014 21.58 21.58 19.96 20.86 2,035
11/18/2014 22.05 22.05 21.57 21.57 505
11/17/2014 22 22 20.4901 21.905 2,634
11/14/2014 22.4437 22.45 21 21.85 5,484
11/13/2014 23.2 23.2 22.4001 22.4001 716
11/12/2014 22.87 23.9 22.87 23.45 2,006
11/11/2014 22.89 23.02 22.79 22.79 798
11/10/2014 22.5 23.25 22.5 22.5 7,484
11/07/2014 21.44 24 21 22.989 18,773
11/06/2014 20.87 20.87 20.87 20.87 754
11/05/2014 19.92 19.92 19.92 19.92 483
11/04/2014 20.75 20.75 20.25 20.25 967
11/03/2014 19.7278 19.7278 19.7278 19.7278 814
10/31/2014 20.43 21.2 19.5 19.5 527
10/30/2014 21.361 21.361 21 21.07 1,103
10/29/2014 20.99 21.72 20.7 21.329 2,962
10/28/2014 20.76 20.92 20.76 20.92 605
10/27/2014 21.1001 21.1001 21.1 21.1 1,225
10/24/2014 20.51 21.81 20.51 21.6875 1,263
10/23/2014 20.1714 20.1714 19.7905 20.0667 1,012
10/22/2014 19.581 19.9048 19.581 19.9048 1,895
10/21/2014 19.4857 20.7143 19.4 19.9905 5,993
10/20/2014 19.6671 19.6671 19.6671 19.6671 00
10/17/2014 19.2667 20.47 19.2667 19.6671 5,427
10/16/2014 18.8565 18.8565 18.8565 18.8565 00
10/15/2014 18.0952 18.8565 16.2857 18.8565 2,353
10/14/2014 19.2095 19.4171 19.1714 19.2229 2,792
10/13/2014 19.5238 19.5238 19.0095 19.0667 2,326
10/10/2014 19.7047 19.7047 19.6571 19.6571 485
10/09/2014 19.7524 19.7524 19.7524 19.7524 105
10/08/2014 19.7619 19.7619 19.7619 19.7619 00
10/07/2014 19.7619 19.7619 19.7619 19.7619 525
10/06/2014 19.8762 19.9048 19.5667 19.5667 1,720
10/03/2014 19.4762 19.5238 19.2571 19.5238 1,136
10/02/2014 19.2476 19.2476 19.2476 19.2476 00
10/01/2014 19.419 19.6571 19.2476 19.2476 1,427
09/30/2014 19.5895 19.6476 19.2286 19.4762 1,060
09/29/2014 19.6667 19.6667 19.2381 19.2476 2,881
09/26/2014 19.3334 19.5238 19.3334 19.3667 3,861
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?