Historical Stock Prices

(ETF)
CVY 
$25.39
*  
0.08
0.31%
Get CVY Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 25.52 25.54 25.35 25.39 119,364
09/18/2014 25.47 25.49 25.39 25.47 135,666
09/17/2014 25.47 25.514 25.351 25.418 134,846
09/16/2014 25.28 25.5422 25.28 25.472 131,587
09/15/2014 25.36 25.38 25.27 25.341 155,746
09/12/2014 25.68 25.68 25.33 25.4 144,549
09/11/2014 25.56 25.71 25.54 25.682 90,625
09/10/2014 25.62 25.699 25.53 25.6699 125,803
09/09/2014 25.75 25.75 25.6014 25.66 137,208
09/08/2014 25.94 25.96 25.75 25.81 140,167
09/05/2014 25.87 25.99 25.783 25.99 102,472
09/04/2014 25.98 26.05 25.8 25.86 113,775
09/03/2014 26.04 26.0545 25.97 25.99 136,175
09/02/2014 26.05 26.05 25.9101 25.96 127,840
08/29/2014 25.97 26.0668 25.91 26.0499 86,746
08/28/2014 25.93 25.97 25.8656 25.95 147,540
08/27/2014 25.92 25.99 25.9155 25.98 145,024
08/26/2014 25.84 25.9455 25.84 25.91 229,248
08/25/2014 25.87 25.89 25.8001 25.83 147,955
08/22/2014 25.9 25.9 25.7303 25.78 101,614
08/21/2014 25.88 25.9 25.82 25.89 136,359
08/20/2014 25.77 25.88 25.74 25.88 108,329
08/19/2014 25.72 25.81 25.701 25.8 156,557
08/18/2014 25.71 25.72 25.65 25.7 153,759
08/15/2014 25.64 25.69 25.45 25.63 159,860
08/14/2014 25.5 25.58 25.5 25.57 108,326
08/13/2014 25.48 25.51 25.3924 25.49 89,205
08/12/2014 25.48 25.51 25.38 25.44 721,686
08/11/2014 25.46 25.59 25.455 25.518 171,755
08/08/2014 25.07 25.29 25.04 25.26 122,232
08/07/2014 25.21 25.23 24.98 25.04 116,085
08/06/2014 25.01 25.17 25 25.09 116,893
08/05/2014 25.25 25.31 25.01 25.04 599,998
08/04/2014 25.27 25.34 25.121 25.3 230,672
08/01/2014 25.23 25.308 25 25.18 236,365
07/31/2014 25.54 25.58 25.28 25.3 283,151
07/30/2014 25.87 25.88 25.6001 25.67 151,315
07/29/2014 26.03 26.03 25.86 25.87 101,473
07/28/2014 26 26.029 25.9115 25.99 89,573
07/25/2014 26.05 26.05 25.95 25.99 85,442
07/24/2014 26.07 26.13 26.04 26.08 171,331
07/23/2014 26.06 26.1 26.01 26.07 133,359
07/22/2014 26.02 26.11 26.01 26.06 126,165
07/21/2014 25.97 25.98 25.873 25.97 126,388
07/18/2014 25.94 26.0299 25.86 26.02 95,660
07/17/2014 26.02 26.0799 25.8399 25.86 184,615
07/16/2014 26.02 26.12 26.01 26.1 99,926
07/15/2014 25.97 25.98 25.801 25.93 351,567
07/14/2014 26 26.01 25.9266 25.96 116,123
07/11/2014 25.93 25.95 25.85 25.9 121,242
07/10/2014 25.86 25.98 25.8152 25.96 308,258
07/09/2014 26 26.03 25.9301 26.01 92,175
07/08/2014 26.01 26.07 25.89 25.97 145,195
07/07/2014 26.15 26.15 26.0079 26.03 186,206
07/03/2014 26.21 26.21 26.126 26.16 87,472
07/02/2014 26.16 26.186 26.1 26.14 279,655
07/01/2014 26.22 26.26 26.17 26.2 299,385
06/30/2014 26.12 26.16 26.04 26.14 159,907
06/27/2014 25.99 26.1 25.97 26.085 161,946
06/26/2014 25.94 26.03 25.836 26.03 162,620
06/25/2014 25.86 25.96 25.81 25.96 156,399
06/24/2014 25.97 26.11 25.888 25.92 160,950
06/23/2014 26.29 26.33 26.27 26.31 154,723
06/20/2014 26.24 26.282 26.22 26.28 184,390
06/19/2014 26.2 26.28 26.18 26.22 140,113
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?