Historical Stock Prices

CVR 
$30.78
*  
0.222
0.73%
Get CVR Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading CVR now
Exchange: AMEX
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 for next time

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

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 30.6 30.81 30.6 30.78 1,030
11/20/2014 31.35 31.35 30.558 30.558 1,125
11/19/2014 31.4 31.4 31.4 31.4 00
11/18/2014 30.6 31.4 30.54 31.4 1,816
11/17/2014 30.6 31.4999 30.6 31.4999 971
11/14/2014 31.46 31.46 30.2201 30.357 730
11/13/2014 31.44 31.44 31.15 31.1899 368
11/12/2014 31.32 31.35 30.0333 31.32 2,567
11/11/2014 30.25 31.3999 30.04 31.352 3,757
11/10/2014 31.25 31.48 30.55 30.76 1,700
11/07/2014 31.25 31.5 30.72 31.47 2,721
11/06/2014 31.5 31.5 30.551 31.5 2,838
11/05/2014 31.77 31.77 31.25 31.3 2,180
11/04/2014 32 32 31.25 31.25 8,036
11/03/2014 32 32 31.42 32 1,472
10/31/2014 30.6575 31.25 30.6575 30.6635 3,564
10/30/2014 31.4001 31.4001 31.4001 31.4001 00
10/29/2014 31.45 31.45 31.4001 31.4001 500
10/28/2014 31.39 31.4 31.356 31.4 9,425
10/27/2014 31.5 31.5 31.5 31.5 00
10/24/2014 31.5 31.5 31.5 31.5 00
10/23/2014 31.5 31.9999 30.55 31.5 3,100
10/22/2014 32.25 32.6 31.5101 32.6 2,611
10/21/2014 32 32.3 31.5 32.3 2,806
10/20/2014 31.48 32.6 31.0219 31.95 3,091
10/17/2014 31.4 31.86 30.7 30.7 1,789
10/16/2014 30.58 31.98 30.58 31.85 3,056
10/15/2014 31.05 31.67 30.7097 31.5633 1,453
10/14/2014 30.6 31.45 30.6 31.4 646
10/13/2014 30.55 30.7918 30.55 30.55 3,875
10/10/2014 30.55 30.98 30.5001 30.98 1,505
10/09/2014 32.98 32.98 30.2 30.5 9,918
10/08/2014 31.53 32.188 30.02 30.02 4,066
10/07/2014 30.95 31.75 29.92 31.75 1,670
10/06/2014 29.9 30.95 29.9 30.9 1,147
10/03/2014 29.7 30.3 29.7 30.25 5,422
10/02/2014 30.25 30.25 29.85 29.9967 6,465
10/01/2014 31 31.68 30.188 30.48 1,573
09/30/2014 31.2 31.2 31 31 3,885
09/29/2014 31.87 31.87 31.09 31.1886 1,541
09/26/2014 31.6033 31.65 31.6033 31.65 964
09/25/2014 31.64 31.866 31.64 31.866 465
09/24/2014 32 32 31.64 31.64 600
09/23/2014 33 33 31.85 31.85 994
09/22/2014 32.5 32.5 31.64 32 6,863
09/19/2014 32.82 32.9099 31.9 31.9 3,151
09/18/2014 32.85 32.925 32.85 32.9156 1,897
09/17/2014 33.75 33.75 33.75 33.75 00
09/16/2014 33.7 33.8 32.9 33.75 2,437
09/15/2014 33.929 33.929 32.8201 33.825 1,428
09/12/2014 32.933 33.25 32.933 33.25 2,191
09/11/2014 32.86 32.86 32.85 32.85 874
09/10/2014 32.85 33.25 32.82 33.25 1,642
09/09/2014 33.23 33.23 32.82 32.86 1,828
09/08/2014 33.33 33.38 33.33 33.33 659
09/05/2014 33.45 33.45 33.45 33.45 00
09/04/2014 33.45 33.95 33.45 33.45 3,509
09/03/2014 33.57 33.95 33.45 33.95 4,079
09/02/2014 33.45 33.5587 33.45 33.5587 783
08/29/2014 34.48 34.48 33.23 33.94 4,006
08/28/2014 33.22 34.759 33.22 33.66 3,207
08/27/2014 34.5 34.5 33.77 34.02 2,606
08/26/2014 34.01 34.8699 33.58 34.8699 4,025
08/25/2014 34.54 34.57 33.9 34.49 4,306
08/22/2014 34 34.88 34 34.58 3,023
08/21/2014 34.75 34.75 34.12 34.12 1,115
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?