Quantcast
CVCY

Historical Stock Prices

$19.63
*  
0.12
0.61%
Get CVCY Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading CVCY now
Exchange:NASDAQ
Industry: Finance
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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 19.6 19.69 19.41 19.63 24,686
04/17/2019 19.69 19.95 19.69 19.75 8,179
04/16/2019 19.88 19.96 19.67 19.67 11,447
04/15/2019 19.45 20 19.322 19.99 14,548
04/12/2019 19.79 19.84 19.29 19.45 10,780
04/11/2019 19.87 20 19.67 19.67 15,270
04/10/2019 19.95 19.995 19.74 19.74 11,871
04/09/2019 19.92 19.9585 19.78 19.78 4,477
04/08/2019 19.78 19.99 19.6901 19.89 7,240
04/05/2019 19.705 20 19.705 20 10,120
04/04/2019 19.93 19.93 19.741 19.8 5,108
04/03/2019 19.94 19.94 19.7781 19.91 9,034
04/02/2019 19.85 19.885 19.805 19.87 17,906
04/01/2019 19.44 20 19.44 19.85 14,438
03/29/2019 19.66 19.66 19.27 19.55 28,023
03/28/2019 19.648 19.73 19.535 19.6 10,185
03/27/2019 19.4725 19.84 19.4725 19.67 10,827
03/26/2019 19.77 19.94 19.58 19.7 18,821
03/25/2019 19.67 19.86 19.67 19.86 10,583
03/22/2019 19.79 19.86 19.57 19.64 49,739
03/21/2019 19.9 20 19.85 19.85 15,152
03/20/2019 19.936 20.155 19.9 19.9 10,376
03/19/2019 20.18 20.18 19.97 20.05 14,776
03/18/2019 19.92 20.07 19.81 20.07 11,061
03/15/2019 20.08 20.18 19.89 20.01 40,716
03/14/2019 20.2 20.31 19.82 20.21 8,023
03/13/2019 20 20.105 19.93 19.93 10,088
03/12/2019 19.97 20.11 19.9 19.95 7,888
03/11/2019 19.89 20.09 19.66 19.97 21,982
03/08/2019 19.57 19.98 19.55 19.85 12,794
03/07/2019 19.55 19.73 19.53 19.69 51,205
03/06/2019 19.78 19.96 19.7 19.7 12,607
03/05/2019 19.57 20 19.56 20 12,405
03/04/2019 19.57 19.79 19.43 19.56 62,413
03/01/2019 19.57 19.61 19.5 19.55 17,142
02/28/2019 19.513 19.6 19.46 19.47 20,312
02/27/2019 19.61 19.74 19.55 19.55 20,771
02/26/2019 19.56 19.9 19.56 19.69 32,976
02/25/2019 19.95 19.95 19.54 19.54 24,017
02/22/2019 19.92 20 19.9 19.95 13,817
02/21/2019 19.65 19.99 19.65 19.9 6,537
02/20/2019 19.81 19.95 19.81 19.82 18,487
02/19/2019 19.95 20 19.85 19.95 61,432
02/15/2019 19.62 19.97 19.62 19.9 20,052
02/14/2019 19.75 19.94 19.57 19.57 67,152
02/13/2019 19.86 19.97 19.75 19.9 3,105
02/12/2019 19.83 19.87 19.75 19.87 7,798
02/11/2019 19.75 19.98 19.75 19.76 7,823
02/08/2019 19.79 19.96 19.79 19.86 8,307
02/07/2019 19.75 19.88 19.605 19.75 9,723
02/06/2019 19.7 19.94 19.67 19.77 9,272
02/05/2019 19.8 19.95 19.76 19.77 20,335
02/04/2019 19.76 20 19.76 19.8 7,014
02/01/2019 19.77 19.97 19.76 19.77 9,067
01/31/2019 19.75 19.93 19.75 19.77 12,521
01/30/2019 19.75 19.91 19.75 19.8 17,409
01/29/2019 19.98 20.0565 19.75 19.75 10,344
01/28/2019 19.78 20.15 19.78 20.06 13,859
01/25/2019 19.56 20.2 19.56 19.99 14,402
01/24/2019 20.05 20.2 19.28 19.55 25,216
01/23/2019 19.61 20.2 19.369 20.2 21,454
01/22/2019 19.34 20.35 19.125 19.67 30,206
01/18/2019 18.9 19.5 18.9 19.42 11,572
*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