Historical Stock Prices

CVRS 
$0.5988
*  
unch
unch
Get CVRS Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading CVRS now
Exchange:AMEX
Industry: Health Care
Community Rating:
View:    CVRS Pre-Market
 
 
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 16-OCT-2016 TO 16-JAN-2017

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.
01/13/2017 0.6065 0.65 0.5112 0.5407 439,402
01/12/2017 0.66 0.6603 0.59 0.5988 236,510
01/11/2017 0.6852 0.6852 0.6011 0.6111 203,497
01/10/2017 0.713 0.713 0.66 0.6811 110,146
01/09/2017 0.74 0.74 0.6822 0.69 67,746
01/06/2017 0.72 0.72 0.68 0.7005 244,443
01/05/2017 0.75 0.75 0.6805 0.6876 287,456
01/04/2017 0.705 0.7248 0.6746 0.7248 487,581
01/03/2017 0.7182 0.761 0.6515 0.6782 397,766
12/30/2016 0.75 0.7598 0.6984 0.6984 180,836
12/29/2016 0.7517 0.785 0.7431 0.76 296,091
12/28/2016 0.77 0.7842 0.7311 0.746 247,249
12/27/2016 0.7556 0.7905 0.7331 0.7601 330,817
12/23/2016 0.7176 0.769 0.7176 0.7556 246,309
12/22/2016 0.7403 0.75 0.712 0.713 92,532
12/21/2016 0.77 0.77 0.7345 0.7346 190,693
12/20/2016 0.7545 0.77 0.713 0.75 522,428
12/19/2016 0.7394 0.77 0.7313 0.7465 334,318
12/16/2016 0.77 0.77 0.7144 0.7342 271,931
12/15/2016 0.7541 0.77 0.7213 0.754 167,302
12/14/2016 0.7543 0.78 0.7461 0.7484 80,711
12/13/2016 0.7508 0.7698 0.7282 0.7529 106,113
12/12/2016 0.7511 0.788 0.7 0.7402 124,365
12/09/2016 0.7033 0.7601 0.6906 0.7499 147,776
12/08/2016 0.715 0.715 0.6778 0.6958 92,902
12/07/2016 0.7011 0.72 0.6704 0.692 95,485
12/06/2016 0.74 0.74 0.68 0.6983 146,314
12/05/2016 0.69 0.72 0.652 0.72 211,414
12/02/2016 0.7143 0.7195 0.65 0.6725 237,996
12/01/2016 0.7 0.72 0.6901 0.7045 105,515
11/30/2016 0.7201 0.7201 0.5601 0.69 144,993
11/29/2016 0.78 0.78 0.7099 0.7099 82,920
11/28/2016 0.74 0.7601 0.7275 0.735 134,193
11/25/2016 0.784 0.784 0.7593 0.76 65,268
11/23/2016 0.7815 0.7855 0.7561 0.77 48,787
11/22/2016 0.7948 0.7948 0.7493 0.78 101,418
11/21/2016 0.785 0.8178 0.76 0.78 212,019
11/18/2016 0.815 0.8165 0.75 0.78 166,040
11/17/2016 0.83 0.83 0.7938 0.808 93,406
11/16/2016 0.835 0.84 0.815 0.82 112,269
11/15/2016 0.835 0.84 0.8023 0.82 90,217
11/14/2016 0.86 0.87 0.804 0.82 327,280
11/11/2016 0.8 0.85 0.7529 0.8445 372,321
11/10/2016 0.81 0.81 0.7599 0.78 204,810
11/09/2016 0.74 0.8023 0.74 0.8023 268,976
11/08/2016 0.7702 0.79 0.735 0.7414 97,908
11/07/2016 0.79 0.79 0.7309 0.7601 132,403
11/04/2016 0.78 0.785 0.7626 0.7686 248,959
11/03/2016 0.766 0.82 0.74 0.76 236,387
11/02/2016 0.79 0.7944 0.731 0.7462 127,313
11/01/2016 0.8 0.8451 0.762 0.7799 347,223
10/31/2016 0.835 0.835 0.7701 0.7702 220,536
10/28/2016 1.05 1.05 0.73 0.7579 8,159,076
10/27/2016 0.91 1.02 0.9 0.9419 132,937
10/26/2016 0.96 1 0.96 0.98 58,342
10/25/2016 0.9675 1.01 0.9675 0.9703 96,731
10/24/2016 1.02 1.02 0.9896 0.9985 186,169
10/21/2016 1.03 1.03 0.99 0.99 116,446
10/20/2016 1.01 1.02 0.98 1.02 77,045
10/19/2016 1.03 1.0599 0.98 1.01 46,984
10/18/2016 1 1 0.96 0.9999 284,890
10/17/2016 1.02 1.02 0.99 0.9989 221,835
*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?