Historical Stock Prices

(ETF)
CVOL 
$1.1825
*  
0.0222
1.91%
Get CVOL Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading CVOL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 1.15 1.2 1.15 1.1825 33,385
08/28/2014 1.16 1.25 1.15 1.1603 92,213
08/27/2014 1.15 1.17 1.14 1.161 27,494
08/26/2014 1.15 1.15 1.12 1.14 58,109
08/25/2014 1.11 1.15 1.11 1.15 61,500
08/22/2014 1.17 1.175 1.1496 1.15 28,724
08/21/2014 1.154 1.17 1.1314 1.1499 47,139
08/20/2014 1.21 1.21 1.14 1.14 57,275
08/19/2014 1.19 1.19 1.13 1.15 452,994
08/18/2014 1.25 1.25 1.17 1.19 133,907
08/15/2014 1.27 1.3899 1.253 1.27 114,213
08/14/2014 1.4 1.4 1.31 1.31 125,551
08/13/2014 1.49 1.49 1.3772 1.41 93,142
08/12/2014 1.57 1.58 1.48 1.54 94,015
08/11/2014 1.6 1.6 1.46 1.55 123,388
08/08/2014 1.8 1.8 1.618 1.66 81,530
08/07/2014 1.63 1.79 1.58 1.755 46,121
08/06/2014 1.69 1.69 1.55 1.68 97,850
08/05/2014 1.488 1.63 1.48 1.59 85,415
08/04/2014 1.5 1.582 1.42 1.47 90,497
08/01/2014 1.45 1.57 1.35 1.53 202,858
07/31/2014 1.39 1.45 1.3501 1.421 183,915
07/30/2014 1.27 1.29 1.2499 1.29 40,732
07/29/2014 1.264 1.27 1.235 1.27 4,300
07/28/2014 1.29 1.29 1.2301 1.26 21,798
07/25/2014 1.25 1.3 1.23 1.2699 79,028
07/24/2014 1.21 1.25 1.21 1.25 42,622
07/23/2014 1.21 1.21 1.19 1.21 9,800
07/22/2014 1.21 1.21 1.16 1.19 23,648
07/21/2014 1.29 1.29 1.2372 1.2497 17,955
07/18/2014 1.28 1.28 1.182 1.231 83,555
07/17/2014 1.25 1.36 1.21 1.31 144,236
07/16/2014 1.2 1.23 1.18 1.2 87,604
07/15/2014 1.26 1.2896 1.2 1.25 39,423
07/14/2014 1.23 1.28 1.2145 1.258 107,258
07/11/2014 1.33 1.33 1.281 1.32 31,270
07/10/2014 1.39 1.39 1.29 1.32 70,051
07/09/2014 1.33 1.34 1.26 1.28 45,057
07/08/2014 1.34 1.39 1.32 1.34 59,796
07/07/2014 1.26 1.32 1.26 1.32 42,598
07/03/2014 1.4 1.41 1.23 1.277 104,916
07/02/2014 1.28 1.3499 1.27 1.28 46,856
07/01/2014 1.38 1.38 1.3 1.3 442,568
06/30/2014 1.43 1.43 1.3701 1.397 36,900
06/27/2014 1.455 1.457 1.43 1.4499 23,727
06/26/2014 1.46 1.5 1.449 1.48 28,512
06/25/2014 1.5569 1.5569 1.46 1.47 17,421
06/24/2014 1.55 1.55 1.46 1.54 56,835
06/23/2014 1.53 1.69 1.49 1.55 69,307
06/20/2014 1.48 1.51 1.47 1.49 23,248
06/19/2014 1.45 1.53 1.44 1.5 68,098
06/18/2014 1.65 1.68 1.508 1.51 90,197
06/17/2014 1.682 1.69 1.6 1.61 64,867
06/16/2014 1.76 1.76 1.69 1.69 11,738
06/13/2014 1.78 1.8 1.69 1.74 48,112
06/12/2014 1.64 1.854 1.64 1.79 69,399
06/11/2014 1.69 1.7099 1.65 1.69 35,515
06/10/2014 1.67 1.6701 1.62 1.63 20,846
06/09/2014 1.69 1.69 1.5801 1.649 54,676
06/06/2014 1.78 1.78 1.59 1.64 131,726
06/05/2014 1.86 1.89 1.78 1.78 43,372
06/04/2014 1.98 1.9997 1.89 1.89 47,766
06/03/2014 2.01 2.01 1.959 1.9599 33,550
06/02/2014 1.97 2.02 1.97 1.98 85,385
05/30/2014 2 2 1.94 1.97 14,144
05/29/2014 1.99 1.99 1.9201 1.9781 15,035
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?