Historical Stock Prices

(ETF)
CVY 
$19.37
*  
0.25
1.27%
Get CVY Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading CVY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-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.
09/04/2015 19.42 19.46 19.33 19.37 86,963
09/03/2015 19.6 19.84 19.58 19.62 101,186
09/02/2015 19.61 19.61 19.35 19.58 911,280
09/01/2015 19.6 19.639 19.34 19.41 187,783
08/31/2015 19.84 19.98 19.702 19.89 99,469
08/28/2015 19.79 19.9999 19.778 19.96 109,456
08/27/2015 19.55 19.9 19.55 19.83 137,306
08/26/2015 19.35 19.3896 19.019 19.3699 168,509
08/25/2015 19.51 19.5999 19.01 19.01 394,219
08/24/2015 18.61 19.63 17.5 19.16 820,862
08/21/2015 20.21 20.2667 19.87 19.89 464,489
08/20/2015 20.51 20.56 20.34 20.34 162,966
08/19/2015 20.76 20.8 20.55 20.66 128,297
08/18/2015 20.91 20.925 20.82 20.85 110,333
08/17/2015 20.8 20.95 20.7717 20.95 148,971
08/14/2015 20.77 20.88 20.77 20.86 97,337
08/13/2015 20.88 20.8863 20.78 20.79 129,516
08/12/2015 20.72 20.95 20.67 20.92 180,100
08/11/2015 20.78 20.83 20.72 20.82 161,886
08/10/2015 20.65 20.94 20.65 20.92 294,100
08/07/2015 20.66 20.735 20.61 20.63 191,785
08/06/2015 20.73 20.737 20.58 20.71 143,286
08/05/2015 20.86 20.96 20.71 20.74 114,789
08/04/2015 20.83 20.929 20.74 20.75 268,391
08/03/2015 20.96 21 20.7707 20.81 104,635
07/31/2015 21 21.0899 20.9505 20.96 98,956
07/30/2015 20.92 20.99 20.9 20.96 119,823
07/29/2015 20.75 20.94 20.71 20.92 108,517
07/28/2015 20.56 20.7861 20.5245 20.74 161,913
07/27/2015 20.45 20.56 20.39 20.5 266,933
07/24/2015 20.71 20.73 20.52 20.54 190,354
07/23/2015 20.88 20.8939 20.71 20.73 149,471
07/22/2015 20.93 20.96 20.83 20.85 251,911
07/21/2015 21.01 21.1 20.94 20.96 135,982
07/20/2015 21.15 21.15 21.042 21.06 151,015
07/17/2015 21.26 21.26 21.14 21.16 114,471
07/16/2015 21.29 21.36 21.26 21.31 131,701
07/15/2015 21.38 21.38 21.2 21.243 126,268
07/14/2015 21.26 21.37 21.231 21.34 128,663
07/13/2015 21.11 21.29 21.11 21.28 133,340
07/10/2015 21.02 21.1799 21.02 21.13 120,575
07/09/2015 21.01 21.1 20.89 20.89 145,123
07/08/2015 21.07 21.11 20.81 20.92 134,417
07/07/2015 21.01 21.23 20.8 21.19 141,051
07/06/2015 20.97 21.0504 20.9 20.98 126,959
07/02/2015 21.09 21.19 21.09 21.12 136,659
07/01/2015 21.06 21.1014 21 21.07 232,362
06/30/2015 21.16 21.21 20.96 21 206,708
06/29/2015 21.24 21.31 21 21 168,272
06/26/2015 21.43 21.44 21.35 21.39 120,078
06/25/2015 21.64 21.6462 21.42 21.43 148,451
06/24/2015 21.67 21.74 21.59 21.59 199,919
06/23/2015 21.94 21.98 21.92 21.97 82,062
06/22/2015 21.98 22.06 21.95 21.97 98,786
06/19/2015 22.03 22.05 21.9 21.9 105,257
06/18/2015 21.9 22.0797 21.863 22.03 158,305
06/17/2015 21.83 21.9 21.75 21.85 108,695
06/16/2015 21.74 21.84 21.72 21.8 130,418
06/15/2015 21.73 21.78 21.65 21.76 90,809
06/12/2015 21.85 21.94 21.78 21.82 122,738
06/11/2015 21.95 21.99 21.9 21.94 134,884
06/10/2015 21.84 21.97 21.84 21.88 158,508
06/09/2015 21.83 21.85 21.73 21.73 136,260
06/08/2015 21.84 21.9015 21.8 21.8 102,272
06/05/2015 21.86 21.9499 21.77 21.87 185,556
06/04/2015 22.07 22.1026 21.93 21.96 156,751
*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?