CVIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	80.16	81.19	80.00	80.12	80.12	-0.28%	24,613
Feb 26, 2026	80.54	80.65	79.80	80.35	80.35	0.01%	26,087
Feb 25, 2026	80.38	80.54	79.98	80.34	80.34	0.97%	36,630
Feb 24, 2026	78.92	79.58	78.92	79.57	79.57	0.86%	46,680
Feb 23, 2026	79.21	79.39	78.62	78.89	78.89	-0.59%	31,166
Feb 20, 2026	78.42	79.41	78.14	79.36	79.36	1.26%	41,375
Feb 19, 2026	78.00	78.42	77.87	78.37	78.37	-0.20%	32,825
Feb 18, 2026	78.37	78.89	78.27	78.53	78.53	0.40%	12,304
Feb 17, 2026	77.75	78.56	77.44	78.22	78.22	-0.24%	23,715
Feb 13, 2026	78.10	78.55	77.59	78.41	78.41	0.39%	25,843
Feb 12, 2026	79.11	79.40	77.91	78.10	78.10	-0.99%	31,685
Feb 11, 2026	78.88	79.22	78.17	78.88	78.88	0.86%	26,949
Feb 10, 2026	78.23	78.33	78.11	78.21	78.21	0.51%	12,724
Feb 9, 2026	77.03	77.89	77.03	77.81	77.81	1.36%	21,793
Feb 6, 2026	75.87	76.77	75.87	76.77	76.77	2.35%	8,737
Feb 5, 2026	75.13	75.45	74.87	75.00	75.00	-1.12%	19,682
Feb 4, 2026	76.56	76.58	75.55	75.85	75.85	-0.07%	15,939
Feb 3, 2026	75.77	75.97	75.35	75.90	75.90	0.18%	17,547
Feb 2, 2026	75.23	75.83	75.23	75.77	75.77	0.70%	18,581
Jan 30, 2026	75.98	76.09	75.00	75.24	75.24	-1.43%	11,594
Jan 29, 2026	76.56	76.56	75.45	76.33	76.33	0.30%	12,642
Jan 28, 2026	76.28	76.35	75.79	76.10	76.10	-0.56%	26,420
Jan 27, 2026	76.07	77.14	76.05	76.53	76.53	1.51%	21,822
Jan 26, 2026	75.34	75.62	75.23	75.39	75.39	0.47%	13,740
Jan 23, 2026	74.46	75.31	74.28	75.04	75.04	0.64%	40,014
Jan 22, 2026	74.51	74.98	74.40	74.56	74.56	0.49%	11,211
Jan 21, 2026	73.65	74.38	73.49	74.20	74.20	1.28%	8,120
Jan 20, 2026	73.39	73.76	73.22	73.26	73.26	-1.42%	12,790
Jan 16, 2026	74.30	74.33	73.97	74.32	74.32	0.28%	15,914
Jan 15, 2026	74.31	74.40	74.06	74.11	74.11	0.31%	11,936
Jan 14, 2026	73.97	74.22	73.73	73.88	73.88	0.26%	8,549
Jan 13, 2026	74.08	74.73	73.68	73.69	73.69	-0.64%	11,593
Jan 12, 2026	73.94	74.50	73.93	74.16	74.16	0.46%	11,361
Jan 9, 2026	73.46	73.82	73.27	73.82	73.82	1.00%	8,176
Jan 8, 2026	72.93	73.36	72.82	73.09	73.09	-0.08%	8,490
Jan 7, 2026	73.40	73.43	73.11	73.15	73.15	-0.37%	13,592
Jan 6, 2026	73.30	73.97	73.25	73.43	73.43	0.09%	15,992
Jan 5, 2026	72.60	73.36	72.59	73.36	73.36	1.49%	15,306
Jan 2, 2026	72.25	72.47	71.98	72.28	72.28	1.37%	9,211
Dec 31, 2025	71.61	71.65	71.27	71.30	71.30	-0.54%	41,176
Dec 30, 2025	71.74	71.96	71.58	71.69	71.69	0.31%	16,167
Dec 29, 2025	71.49	72.59	71.42	71.46	71.46	-0.18%	26,778
Dec 26, 2025	71.74	71.74	71.46	71.59	71.59	0.24%	9,123
Dec 24, 2025	71.38	71.51	71.38	71.42	71.42	0.26%	14,446
Dec 23, 2025	71.14	71.67	71.06	71.24	71.24	-0.52%	27,533
Dec 22, 2025	71.48	71.70	71.44	71.61	70.69	0.49%	7,670
Dec 19, 2025	71.18	71.58	71.18	71.26	70.34	0.40%	12,685
Dec 18, 2025	71.30	71.32	70.88	70.97	70.06	1.14%	8,213
Dec 17, 2025	71.23	71.23	70.17	70.17	69.27	-1.10%	45,601
Dec 16, 2025	71.19	71.22	70.78	70.95	70.04	-0.50%	34,211