Historical Stock Prices

CVR 
$34.08
*  
0.37
1.1%
Get CVR Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
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
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?