CLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	31.04	31.04	31.04	31.04	31.04	0.02%	2,861
Oct 12, 2026	31.09	31.09	31.03	31.03	31.03	0.20%	678
Oct 9, 2026	30.91	30.97	30.87	30.97	30.97	0.19%	5,788
Oct 8, 2026	30.74	30.91	30.70	30.91	30.91	0.55%	1,095
Oct 7, 2026	30.77	30.79	30.74	30.74	30.74	-0.36%	3,295
Oct 6, 2026	30.82	30.86	30.80	30.85	30.85	0.42%	1,867
Oct 5, 2026	30.47	30.72	30.47	30.72	30.72	0.39%	2,631
Oct 2, 2026	30.57	30.60	30.50	30.60	30.60	0.27%	11,726
Oct 1, 2026	30.32	30.52	30.26	30.52	30.52	0.63%	5,615
Sep 30, 2026	30.46	31.41	30.33	30.33	30.33	-0.27%	18,352
Sep 29, 2026	30.42	30.44	30.36	30.41	30.41	-0.09%	9,285
Sep 28, 2026	30.49	30.49	30.44	30.44	30.44	-1.14%	1,097
Sep 25, 2026	30.82	30.83	30.79	30.79	30.79	0.68%	603
Sep 24, 2026	30.60	30.60	30.58	30.58	30.58	-0.28%	1,639
Sep 23, 2026	30.82	30.82	30.67	30.67	30.67	-0.66%	6,541
Sep 22, 2026	31.07	31.07	30.86	30.87	30.87	-0.87%	3,574
Sep 21, 2026	31.10	31.14	31.07	31.14	31.14	0.72%	2,839
Sep 18, 2026	30.85	30.92	30.85	30.92	30.92	-0.45%	1,754
Sep 17, 2026	31.04	31.09	31.00	31.06	31.06	0.55%	4,889
Sep 16, 2026	30.89	30.89	30.89	30.89	30.89	-1.25%	292
Sep 15, 2026	31.31	31.31	31.28	31.28	31.28	-0.24%	535
Sep 14, 2026	31.39	31.39	31.35	31.36	31.36	-0.62%	545
Sep 11, 2026	31.55	31.57	31.55	31.55	31.55	1.29%	487
Sep 10, 2026	31.21	31.21	31.15	31.15	31.15	-0.36%	795
Sep 9, 2026	31.30	31.30	31.25	31.26	31.26	-0.64%	418
Sep 8, 2026	31.49	31.53	31.46	31.46	31.46	-0.83%	7,869
Sep 4, 2026	31.67	31.75	31.67	31.72	31.72	-0.36%	5,670
Sep 3, 2026	31.68	31.84	31.66	31.84	31.84	1.00%	1,981
Sep 2, 2026	31.45	31.52	31.45	31.52	31.52	0.74%	275
Sep 1, 2026	31.39	31.43	31.29	31.29	31.29	-0.48%	445
Aug 31, 2026	31.43	31.47	31.43	31.44	31.44	-0.40%	1,180
Aug 28, 2026	31.57	31.57	31.53	31.57	31.57	0.11%	1,156
Aug 27, 2026	31.49	31.53	31.49	31.53	31.53	-0.07%	273
Aug 26, 2026	31.51	31.55	31.50	31.55	31.55	0.16%	414
Aug 25, 2026	31.37	31.50	31.37	31.50	31.50	0.33%	312
Aug 24, 2026	31.32	31.40	31.32	31.40	31.40	0.21%	138
Aug 21, 2026	31.29	31.33	31.29	31.33	31.33	0.60%	547
Aug 20, 2026	31.32	31.37	31.14	31.14	31.14	-0.75%	294
Aug 19, 2026	31.53	31.53	31.38	31.38	31.38	-0.11%	281
Aug 18, 2026	31.49	31.51	31.38	31.42	31.41	-0.42%	3,000
Aug 17, 2026	31.68	31.68	31.55	31.55	31.55	-0.46%	312
Aug 14, 2026	31.63	31.70	31.63	31.69	31.69	0.27%	1,358
Aug 13, 2026	31.53	31.61	31.53	31.61	31.61	0.08%	399
Aug 12, 2026	31.50	31.61	31.50	31.58	31.58	0.63%	1,408
Aug 11, 2026	31.39	31.43	31.38	31.38	31.38	-0.05%	722
Aug 10, 2026	31.45	31.45	31.40	31.40	31.40	0.12%	825
Aug 7, 2026	31.16	31.36	31.16	31.36	31.36	0.65%	2,040
Aug 6, 2026	31.22	31.22	31.14	31.16	31.16	-0.39%	608
Aug 5, 2026	31.41	31.41	31.28	31.28	31.28	0.02%	849
Aug 4, 2026	30.94	31.27	30.94	31.27	31.27	1.47%	2,557