Historical Stock Prices

CVR 
$30.48
*  
1.43
4.92%
Get CVR Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 29.1 31.94 28.87 30.48 161,209
01/22/2015 28.85 29.2 28.85 29.05 18,950
01/21/2015 30.25 30.79 28.64 28.8 127,462
01/20/2015 28.4 31.16 28.37 30.35 133,041
01/16/2015 29.18 29.18 28.76 28.9 2,310
01/15/2015 30.392 30.392 29.14 29.69 2,286
01/14/2015 29.7 29.7 29.66 29.67 400
01/13/2015 30.05 30.35 29.0201 29.57 4,339
01/12/2015 30.4 30.97 29.6 30.73 40,201
01/09/2015 30.979 30.979 29.57 30.2 23,997
01/08/2015 30.7 31.2 29.65 30.65 31,770
01/07/2015 28.25 31.4 28.25 30.76 23,858
01/06/2015 29.1 29.5 27.95 28.3 16,726
01/05/2015 30.7 30.97 29.13 29.95 4,200
01/02/2015 30.8 31.28 30.7 31.07 29,265
12/31/2014 28.6 31.2 28.1001 30.76 35,050
12/30/2014 29.01 29.3 28.3 29.3 21,120
12/29/2014 28.1 29.98 28.0138 29.04 19,344
12/26/2014 29.87 29.87 28.1001 28.1001 2,114
12/24/2014 29.72 29.72 29.72 29.72 725
12/23/2014 29.06 29.5999 28.59 28.72 2,840
12/22/2014 30.18 30.18 30.1112 30.1112 702
12/19/2014 29.75 30.1565 29.75 30.1565 762
12/18/2014 29.0001 29.588 29.0001 29.588 550
12/17/2014 28.7501 28.7501 28.7501 28.7501 00
12/16/2014 29.23 29.23 28.75 28.7501 978
12/15/2014 29.86 30.16 28.04 28.6 7,768
12/12/2014 30.5 30.95 30.47 30.8495 2,930
12/11/2014 30.25 30.25 30.25 30.25 483
12/10/2014 30.4999 30.5 29.93 30.4999 868
12/09/2014 29.8205 29.8205 29.8205 29.8205 00
12/08/2014 30 30.006 29.8205 29.8205 2,360
12/05/2014 30.07 30.92 30 30.92 1,825
12/04/2014 30.5 30.95 30.0094 30.9499 1,122
12/03/2014 30.5 30.5 30.5 30.5 222
12/02/2014 30.76 30.95 30.25 30.25 2,286
12/01/2014 30.65 31.4999 30.65 31.275 1,541
11/28/2014 31.1475 31.1475 31.1475 31.1475 100
11/26/2014 30.65 30.78 30.65 30.78 438
11/25/2014 30.601 30.65 30.601 30.65 651
11/24/2014 30.6 31.35 30.6 31.35 472
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
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?