Quantcast

Historical Stock Prices

CVA 
$15.95
*  
0.05
0.31%
Get CVA Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading CVA now
Exchange:NYSE
Industry: Basic Industries
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 15.87 15.99 15.76 15.95 410,754
11/15/2018 15.57 15.93 15.52 15.9 484,473
11/14/2018 15.61 15.8 15.47 15.69 553,470
11/13/2018 15.76 15.78 15.39 15.49 716,076
11/12/2018 15.73 15.88 15.67 15.68 398,783
11/09/2018 15.78 15.82 15.61 15.74 506,593
11/08/2018 15.77 15.83 15.54 15.78 522,332
11/07/2018 15.5 15.75 15.37 15.74 559,325
11/06/2018 15.37 15.52 15.31 15.45 283,668
11/05/2018 15.21 15.4 15.15 15.39 502,772
11/02/2018 15.23 15.38 15.03 15.15 662,049
11/01/2018 14.79 15.17 14.76 15.14 726,171
10/31/2018 14.7 14.77 14.51 14.69 1,372,998
10/30/2018 14.6 14.89 14.48 14.59 1,185,932
10/29/2018 14.4 14.95 14.4 14.53 807,498
10/26/2018 15.32 15.65 14.3 14.36 1,710,996
10/25/2018 15.79 15.88 15.61 15.84 626,878
10/24/2018 15.67 15.815 15.65 15.68 530,701
10/23/2018 15.88 15.93 15.44 15.67 637,622
10/22/2018 16.19 16.29 16.02 16.04 459,324
10/19/2018 16.06 16.3326 16.06 16.15 698,722
10/18/2018 16 16.37 16 16.07 785,564
10/17/2018 16.18 16.24 16 16.05 754,942
10/16/2018 15.8 16.21 15.76 16.19 445,315
10/15/2018 15.73 15.87 15.61 15.77 540,371
10/12/2018 16.33 16.33 15.62 15.73 1,202,015
10/11/2018 16.11 16.4 16.01 16.19 1,150,648
10/10/2018 15.97 16.38 15.94 16.13 897,134
10/09/2018 15.96 16.11 15.89 15.97 475,668
10/08/2018 15.87 16.145 15.87 15.95 535,136
10/05/2018 15.84 16.03 15.78 15.88 589,419
10/04/2018 15.91 15.96 15.66 15.85 625,945
10/03/2018 15.86 16.09 15.75 15.95 917,178
10/02/2018 15.87 16.24 15.69 15.76 1,457,110
10/01/2018 16.3 16.35 15.79 15.87 1,210,297
09/28/2018 16.35 16.35 16.15 16.25 611,032
09/27/2018 16.25 16.4 16.2 16.35 517,995
09/26/2018 16.75 16.8 16.35 16.4 875,675
09/25/2018 16.95 17.1 16.7 16.7 789,706
09/24/2018 17 17.15 16.85 16.95 564,322
09/21/2018 16.85 17.1 16.8 17 1,655,152
09/20/2018 16.8 16.85 16.6 16.85 743,337
09/19/2018 17.05 17.1 16.65 16.7 896,127
09/18/2018 17.1 17.35 17.05 17.2 582,713
09/17/2018 16.95 17.1 16.82 17.05 665,146
09/14/2018 17.05 17.1 16.9 16.95 451,375
09/13/2018 17 17.1 16.85 17.1 420,309
09/12/2018 17.2 17.25 16.95 16.95 691,043
09/11/2018 17.5 17.55 17.15 17.2 617,385
09/10/2018 17.85 17.9 17.4 17.55 470,369
09/07/2018 17.75 17.8 17.6 17.8 454,581
09/06/2018 17.65 18 17.5 17.8 563,426
09/05/2018 17.55 17.65 17.405 17.6 402,503
09/04/2018 17.65 17.7 17.45 17.55 353,379
08/31/2018 17.45 17.675 17.35 17.65 330,715
08/30/2018 17.3 17.5 17.15 17.45 282,885
08/29/2018 17.25 17.35 17.2 17.25 344,313
08/28/2018 17.5 17.55 17.2 17.25 425,745
08/27/2018 17.75 17.875 17.45 17.5 484,817
08/24/2018 17.65 17.8 17.55 17.6 728,455
08/23/2018 17.7 17.75 17.55 17.55 493,107
08/22/2018 17.65 17.7 17.55 17.7 362,509
08/21/2018 17.55 17.7 17.45 17.65 682,838
08/20/2018 17.5 17.55 17.325 17.45 376,364
08/17/2018 17.35 17.55 17.3 17.45 435,578
08/16/2018 17.35 17.45 17.2 17.35 517,521
*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?

Smart Portfolio