Historical Stock Prices

CVR 
$30.46
*  
0.14
0.46%
Get CVR Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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 30.52 30.9 30.42 30.46 1,000
04/23/2015 30.43 30.6 30.43 30.6 397
04/22/2015 30.4 30.4 30.14 30.14 400
04/21/2015 30.55 30.58 30.25 30.25 2,499
04/20/2015 30.6 30.86 30.4 30.58 4,020
04/17/2015 30 30.9 29.87 30.6 21,420
04/16/2015 30.28 31.7649 29.8655 29.8655 386
04/15/2015 30.64 30.64 30.64 30.64 258
04/14/2015 31.35 31.35 30.02 30.25 1,122
04/13/2015 31.2 31.2 31.2 31.2 325
04/10/2015 31.94 31.94 31.94 31.94 00
04/09/2015 31.94 31.9495 31.94 31.94 522
04/08/2015 30.68 32.53 30.59 32.01 14,337
04/07/2015 32.89 32.89 31.0434 32 5,118
04/06/2015 32.22 32.22 32.16 32.16 359
04/02/2015 31.882 32.415 31.882 32.415 1,035
04/01/2015 31.49 32.75 31.19 32.75 6,159
03/31/2015 32.885 32.885 32.885 32.885 106
03/30/2015 31.6053 31.6053 31.6053 31.6053 249
03/27/2015 31.87 31.87 31.87 31.87 00
03/26/2015 31.62 33.5799 31.404 31.87 1,108
03/25/2015 32.04 32.04 32.02 32.02 414
03/24/2015 32.53 32.98 31.1 32.5126 1,450
03/23/2015 33.4 34.1 32.5 32.54 17,191
03/20/2015 35 35 34.08 34.11 9,466
03/19/2015 33.5901 35 33.5901 35 1,925
03/18/2015 33.451 34.57 33.451 34.57 1,879
03/17/2015 34.202 34.84 34 34 3,203
03/16/2015 33.86 34.46 33.86 34.16 1,699
03/13/2015 33.32 33.9699 33.32 33.9 2,502
03/12/2015 33.57 33.712 33.57 33.712 1,762
03/11/2015 34.55 34.58 34.4 34.58 2,365
03/10/2015 34 34.48 33.33 34.48 11,028
03/09/2015 34.7 34.86 34.1 34.31 1,135
03/06/2015 34.3 34.72 33.6 34.72 8,549
03/05/2015 34.7 34.8895 34.54 34.54 25,137
03/04/2015 35.5 35.5 34.77 34.77 13,504
03/03/2015 34.6 35.45 34.501 35.15 35,260
03/02/2015 34 34.9 34 34.5 31,981
02/27/2015 34 34.5 33.79 34.08 15,295
02/26/2015 34.14 34.5 33.5605 33.71 26,897
02/25/2015 33.89 34.2 33.89 34.1819 8,424
02/24/2015 32.7 33.9999 32.7 33.84 34,447
02/23/2015 32.8 33.1 32.4 32.99 10,819
02/20/2015 32.38 33.05 32.38 32.81 21,625
02/19/2015 32.65 33.04 31.71 32.7 38,092
02/18/2015 31.9 33.17 31.78 32.71 29,458
02/17/2015 33.8 33.95 30.17 31.4 117,753
02/13/2015 33.8 34.2 33.62 33.85 74,583
02/12/2015 34 34.1 33.4 33.76 18,154
02/11/2015 34.15 34.33 33.1 33.85 19,629
02/10/2015 32.75 34.98 32.75 34.25 31,755
02/09/2015 31.98 33 31.98 32.7 4,444
02/06/2015 31.55 31.95 31.55 31.95 1,530
02/05/2015 31.7 31.86 31.07 31.7699 3,443
02/04/2015 31.19 31.9 30.28 31.9 5,373
02/03/2015 30.6 31.96 30.03 31.3 62,371
02/02/2015 31.15 31.93 30.3 30.61 50,908
01/30/2015 31.1 31.74 30.29 31.15 96,138
01/29/2015 31.2 31.75 30.78 31.15 85,581
01/28/2015 30.75 31.54 29.5 31.2 40,491
01/27/2015 29.8 31.17 29.4001 30.65 15,525
01/26/2015 30.61 30.98 29.4 30.35 24,006
*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?