Quantcast

Historical Stock Prices

CVRS 
$1.15
*  
0.02
1.71%
Get CVRS Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading CVRS now
Exchange:AMEX
Industry: Health Care
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-OCT-2018 TO 18-JAN-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.
01/18/2019 1.16 1.2 1.13 1.15 287,598
01/17/2019 1.19 1.25 1.16 1.17 525,354
01/16/2019 1.17 1.2 1.09 1.19 383,388
01/15/2019 1.16 1.18 1.11 1.14 174,771
01/14/2019 1.11 1.15 1.1 1.14 205,886
01/11/2019 1.13 1.15 1.08 1.13 119,605
01/10/2019 1.12 1.15 1.06 1.13 252,636
01/09/2019 1.12 1.19 1.1 1.16 618,332
01/08/2019 1.07 1.12 1.05 1.12 357,032
01/07/2019 1.04 1.08 1.01 1.07 241,751
01/04/2019 1 1.15 0.9982 1.05 462,341
01/03/2019 0.96 0.9899 0.9301 0.9559 170,528
01/02/2019 0.86 0.96 0.84 0.96 344,790
12/31/2018 0.8374 0.8832 0.8277 0.84 819,994
12/28/2018 0.81 0.85 0.8 0.84 912,043
12/27/2018 0.83 0.86 0.78 0.8137 1,061,258
12/26/2018 0.87 0.9031 0.8064 0.8064 975,360
12/24/2018 0.8799 0.9199 0.83 0.875 454,615
12/21/2018 0.95 1.03 0.819 0.819 1,046,701
12/20/2018 1.06 1.08 0.94 0.94 653,452
12/19/2018 1.08 1.1199 1.02 1.07 521,022
12/18/2018 1.11 1.175 1.055 1.09 892,062
12/17/2018 1.23 1.23 1.13 1.13 638,558
12/14/2018 1.27 1.27 1.17 1.25 471,226
12/13/2018 1.25 1.27 1.25 1.27 108,601
12/12/2018 1.26 1.28 1.25 1.26 136,464
12/11/2018 1.31 1.32 1.23 1.25 202,475
12/10/2018 1.23 1.33 1.23 1.29 312,864
12/07/2018 1.33 1.33 1.24 1.26 256,283
12/06/2018 1.25 1.33 1.1901 1.32 616,136
12/04/2018 1.24 1.249 1.16 1.21 299,233
12/03/2018 1.26 1.2699 1.18 1.26 320,284
11/30/2018 1.28 1.3 1.22 1.22 526,213
11/29/2018 1.26 1.29 1.26 1.27 109,880
11/28/2018 1.27 1.32 1.24 1.27 514,003
11/27/2018 1.24 1.28 1.23 1.25 140,719
11/26/2018 1.25 1.28 1.22 1.24 310,233
11/23/2018 1.23 1.24 1.2 1.23 52,962
11/21/2018 1.17 1.25 1.17 1.22 347,358
11/20/2018 1.2 1.2093 1.11 1.17 462,647
11/19/2018 1.25 1.28 1.18 1.2 550,997
11/16/2018 1.24 1.27 1.22 1.24 134,161
11/15/2018 1.19 1.28 1.18 1.27 319,360
11/14/2018 1.23 1.27 1.16 1.18 581,886
11/13/2018 1.29 1.34 1.2 1.21 485,363
11/12/2018 1.29 1.41 1.27 1.27 590,106
11/09/2018 1.25 1.32 1.24 1.32 606,675
11/08/2018 1.28 1.28 1.24 1.25 416,462
11/07/2018 1.19 1.3 1.16 1.29 1,060,790
11/06/2018 1.13 1.15 1.06 1.13 351,974
11/05/2018 1.14 1.21 1.09 1.14 459,306
11/02/2018 1.22 1.24 1.09 1.1 566,405
11/01/2018 1.18 1.19 1.13 1.19 484,051
10/31/2018 0.98 1.181 0.95 1.16 740,211
10/30/2018 1.06 1.08 0.95 0.9575 530,114
10/29/2018 1.12 1.12 0.9811 1.07 784,920
10/26/2018 1.18 1.2 1.08 1.08 786,265
10/25/2018 1.17 1.26 1.17 1.23 426,414
10/24/2018 1.3 1.325 1.14 1.17 854,274
10/23/2018 1.29 1.34 1.26 1.3 350,137
10/22/2018 1.33 1.36 1.31 1.32 475,668
10/19/2018 1.3 1.39 1.2801 1.36 646,337
10/18/2018 1.3 1.346 1.25 1.32 487,363
*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