Cnova NV (CNV) Historical Stock Data
Historical Data
In the past 30 trading days, CNV is down -0.11% a day on average. There have been 20 days where Cnova NV closed green and 10 days where CNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2017-03-02 | 5.21 | 5.30 | ↑$0.09 (1.73%) | 5.21 | 5.30 | 1.98K |
| 2017-03-01 | 5.35 | 5.33 | ↓$0.02 (-0.39%) | 5.23 | 5.37 | 4.54K |
| 2017-02-28 | 5.27 | 5.25 | ↓$0.02 (-0.38%) | 5.25 | 5.32 | 5.39K |
| 2017-02-27 | 5.34 | 5.27 | ↓$0.07 (-1.31%) | 5.27 | 5.34 | 5.17K |
| 2017-02-24 | 5.27 | 5.30 | ↑$0.03 (0.57%) | 5.27 | 5.33 | 9.86K |
| 2017-02-23 | 5.30 | 5.32 | ↑$0.02 (0.38%) | 5.28 | 5.34 | 7.04K |
| 2017-02-22 | 5.33 | 5.37 | ↑$0.04 (0.75%) | 5.31 | 5.37 | 5.06K |
| 2017-02-21 | 5.34 | 5.37 | ↑$0.03 (0.56%) | 5.34 | 5.37 | 4.42K |
| 2017-02-17 | 5.32 | 5.38 | ↑$0.06 (1.11%) | 5.32 | 5.39 | 467 |
| 2017-02-16 | 5.39 | 5.36 | ↓$0.03 (-0.56%) | 5.35 | 5.39 | 1.09K |
| 2017-02-15 | 5.42 | 5.38 | ↓$0.04 (-0.74%) | 5.38 | 5.42 | 410 |
| 2017-02-14 | 5.41 | 5.34 | ↓$0.07 (-1.29%) | 5.34 | 5.44 | 16.09K |
| 2017-02-13 | 5.46 | 5.47 | ↑$0.01 (0.18%) | 5.39 | 5.49 | 27.97K |
| 2017-02-10 | 5.36 | 5.37 | ↑$0.01 (0.19%) | 5.35 | 5.44 | 3.70K |
| 2017-02-09 | 5.33 | 5.36 | ↑$0.03 (0.56%) | 5.30 | 5.48 | 56.42K |
| 2017-02-08 | 5.48 | 5.34 | ↓$0.14 (-2.55%) | 5.34 | 5.48 | 11.23K |
| 2017-02-07 | 5.49 | 5.49 | ↑$0.00 (0.00%) | 5.45 | 5.49 | 2.85K |
| 2017-02-06 | 5.49 | 5.49 | ↑$0.00 (0.00%) | 5.44 | 5.49 | 13.08K |
| 2017-02-03 | 5.45 | 5.48 | ↑$0.03 (0.55%) | 5.45 | 5.50 | 23.16K |
| 2017-02-02 | 5.37 | 5.41 | ↑$0.04 (0.74%) | 5.37 | 5.48 | 5.88K |
| 2017-02-01 | 5.48 | 5.33 | ↓$0.15 (-2.74%) | 5.24 | 5.48 | 25.91K |
| 2017-01-31 | 5.40 | 5.45 | ↑$0.05 (0.93%) | 5.40 | 5.45 | 19.88K |
| 2017-01-30 | 5.32 | 5.38 | ↑$0.06 (1.13%) | 5.32 | 5.46 | 2.36K |
| 2017-01-27 | 5.41 | 5.28 | ↓$0.13 (-2.40%) | 5.28 | 5.41 | 2.04K |
| 2017-01-26 | 5.45 | 5.39 | ↓$0.06 (-1.10%) | 5.37 | 5.48 | 24.37K |
| 2017-01-25 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.49 | 5.50 | 81.20K |
| 2017-01-24 | 5.49 | 5.50 | ↑$0.01 (0.18%) | 5.48 | 5.50 | 43.35K |
| 2017-01-23 | 5.48 | 5.49 | ↑$0.01 (0.18%) | 5.48 | 5.50 | 277.25K |
| 2017-01-20 | 5.48 | 5.49 | ↑$0.01 (0.18%) | 5.48 | 5.49 | 10.78K |
| 2017-01-19 | 5.48 | 5.49 | ↑$0.01 (0.18%) | 5.48 | 5.49 | 28.52K |
Create an account or log in to view more rows.
$CNV Buy it up so it crashes harder in the next two trading days
$CNV Move up
let's buy
$CNV to the moon
$CNV Let’s goooo
$CNV Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CNV cup and handle!
$CNV I blocked some bears and I liked it!
$CNV rip and dip today bulls
$CNV the best advice has been no stop losses. Would have cost a fortune!!!
$CNV get over the hump