Historical Stock Prices

CVR 
$27.51
*  
0.49
1.75%
Get CVR Alerts
*Delayed - data as of Jul. 2, 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 02-APR-2015 TO 02-JUL-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.
07/02/2015 28 28.02 26.46 27.51 3,689
07/01/2015 28.06 28.06 28 28 748
06/30/2015 28.5 28.5 28.0001 28.0001 1,210
06/29/2015 28.0001 28.0001 28 28 466
06/26/2015 30.1905 30.1905 27.8 27.8 7,970
06/25/2015 30.106 30.106 30.106 30.106 00
06/24/2015 30 30.106 29.83 30.106 1,730
06/23/2015 30.2001 30.2001 30.15 30.15 448
06/22/2015 30 30 30 30 00
06/19/2015 30.11 30.33 30 30 4,213
06/18/2015 30.97 30.97 30.12 30.12 1,638
06/17/2015 30.62 30.6539 30.12 30.3 1,598
06/16/2015 30.25 30.25 30.25 30.25 00
06/15/2015 31.24 31.24 30.25 30.25 664
06/12/2015 30.96 30.96 30.0708 30.2507 1,112
06/11/2015 30.39 31.2 30.18 30.18 3,046
06/10/2015 31.35 31.35 30.69 30.69 333
06/09/2015 30.6399 30.6399 30.6399 30.6399 00
06/08/2015 31.35 31.35 30.1901 30.6399 901
06/05/2015 30.25 30.25 30.25 30.25 00
06/04/2015 30.1347 30.27 30.1347 30.25 720
06/03/2015 30.22 30.22 30.19 30.19 475
06/02/2015 30.18 30.18 30.18 30.18 00
06/01/2015 30.28 30.28 30.18 30.18 400
05/29/2015 30.48 30.51 30.2 30.2 4,748
05/28/2015 30.86 30.86 30.86 30.86 00
05/27/2015 30.86 30.86 30.86 30.86 00
05/26/2015 31.9 31.9 30.52 30.86 1,301
05/22/2015 30.21 31.85 30.21 30.9672 1,302
05/21/2015 30.8 31.15 30.43 30.71 6,610
05/20/2015 30.95 30.97 30.22 30.68 1,965
05/19/2015 31.35 31.43 30.37 30.39 1,252
05/18/2015 30.0639 30.95 30.0639 30.75 953
05/15/2015 30.97 30.97 30.97 30.97 00
05/14/2015 30.96 30.97 30.96 30.97 333
05/13/2015 30.72 30.89 30.28 30.28 1,072
05/12/2015 30.75 30.95 30.015 30.015 1,800
05/11/2015 30.09 30.75 30.01 30.01 6,565
05/08/2015 30.062 30.32 30.062 30.115 810
05/07/2015 30.2 30.2 30.2 30.2 213
05/06/2015 30.61 30.61 30.61 30.61 00
05/05/2015 30.5 30.61 30.5 30.61 342
05/04/2015 30.82 30.82 30.52 30.52 201
05/01/2015 30.9 30.9 30.5605 30.64 1,723
04/30/2015 30.92 30.92 30.92 30.92 130
04/29/2015 30.46 30.46 30.46 30.46 00
04/28/2015 30.46 30.46 30.46 30.46 00
04/27/2015 30.46 30.46 30.46 30.46 00
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
*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?