CLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	30.32	30.40	30.32	30.39	30.39	1.17%	3,586
Jun 11, 2026	29.72	32.01	29.65	30.04	30.04	1.93%	19,286
Jun 10, 2026	29.86	29.86	29.47	29.47	29.47	-1.30%	903
Jun 9, 2026	29.81	29.86	29.61	29.86	29.86	-	1,249
Jun 8, 2026	29.90	29.93	29.86	29.86	29.86	-0.10%	1,848
Jun 5, 2026	30.01	30.01	29.89	29.89	29.89	-1.90%	3,284
Jun 4, 2026	30.44	30.49	30.44	30.47	30.47	0.73%	1,811
Jun 3, 2026	30.32	30.33	30.25	30.25	30.25	-0.54%	2,422
Jun 2, 2026	30.30	30.42	30.28	30.41	30.41	0.46%	2,554
Jun 1, 2026	30.02	30.32	30.02	30.27	30.27	0.79%	6,424
May 29, 2026	30.04	30.04	30.03	30.03	30.03	1.49%	822
May 28, 2026	29.62	29.63	29.57	29.59	29.59	0.35%	4,230
May 27, 2026	29.59	29.59	29.47	29.49	29.49	-0.46%	355
May 26, 2026	29.58	29.63	29.56	29.63	29.63	0.72%	571
May 22, 2026	29.44	29.48	29.41	29.41	29.41	1.22%	661
May 21, 2026	28.83	29.06	28.83	29.06	29.06	1.13%	971
May 20, 2026	28.74	28.74	28.73	28.74	28.74	0.81%	1,130
May 19, 2026	28.61	28.61	28.50	28.50	28.50	-0.56%	1,216
May 18, 2026	28.58	28.67	28.55	28.67	28.66	0.44%	1,613
May 15, 2026	28.54	28.54	28.54	28.54	28.54	-0.64%	164
May 14, 2026	28.84	28.84	28.72	28.72	28.72	0.42%	12,167
May 13, 2026	28.58	28.60	28.58	28.60	28.60	-0.19%	238
May 12, 2026	28.61	28.66	28.61	28.66	28.66	-0.15%	1,364
May 11, 2026	28.65	28.70	28.64	28.70	28.70	0.29%	516
May 8, 2026	28.60	28.62	28.60	28.62	28.62	0.50%	1,213
May 7, 2026	28.59	28.59	28.46	28.47	28.47	-0.80%	897
May 6, 2026	28.59	28.71	28.58	28.71	28.70	1.87%	414
May 5, 2026	28.18	28.20	28.16	28.18	28.18	0.88%	860
May 4, 2026	27.96	28.05	27.90	27.93	27.93	-0.64%	4,015
May 1, 2026	28.10	28.13	28.10	28.11	28.11	-0.32%	1,086
Apr 30, 2026	27.99	28.20	27.99	28.20	28.20	1.87%	3,078
Apr 29, 2026	27.65	27.68	27.62	27.68	27.68	0.37%	589
Apr 28, 2026	27.65	27.65	27.55	27.58	27.58	-0.28%	4,485
Apr 27, 2026	27.69	27.69	27.63	27.66	27.66	-0.01%	1,202
Apr 24, 2026	27.62	27.66	27.61	27.66	27.66	-0.19%	3,214
Apr 23, 2026	27.71	27.71	27.71	27.71	27.71	-0.39%	168
Apr 22, 2026	27.84	27.84	27.81	27.82	27.82	-0.36%	7,844
Apr 21, 2026	28.12	28.12	27.92	27.92	27.92	-0.25%	1,142
Apr 20, 2026	27.98	27.99	27.98	27.99	27.99	0.27%	6,158
Apr 17, 2026	27.90	28.03	27.90	27.91	27.91	0.86%	2,662
Apr 16, 2026	27.62	27.68	27.62	27.68	27.67	0.71%	8,332
Apr 15, 2026	27.45	27.53	27.45	27.48	27.48	-0.25%	6,053
Apr 14, 2026	27.43	27.58	27.43	27.55	27.55	0.09%	769
Apr 13, 2026	27.39	27.52	27.37	27.52	27.52	1.05%	528
Apr 10, 2026	27.29	27.30	27.24	27.24	27.24	-1.01%	4,120
Apr 9, 2026	27.49	27.54	27.49	27.52	27.52	0.11%	1,678
Apr 8, 2026	27.48	27.49	27.46	27.49	27.49	2.01%	1,024
Apr 7, 2026	26.86	26.94	26.85	26.94	26.94	0.11%	4,893
Apr 6, 2026	26.88	26.91	26.88	26.91	26.91	0.39%	971
Apr 2, 2026	26.81	26.81	26.81	26.81	26.81	0.41%	62