CVIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	59.50	59.50	59.50	59.63	-	0.36%	2,441
Apr 24, 2025	59.11	59.53	59.11	59.42	59.42	1.12%	11,834
Apr 23, 2025	58.91	59.17	58.65	58.76	58.76	0.71%	11,360
Apr 22, 2025	57.84	58.55	57.84	58.34	58.34	2.06%	17,894
Apr 21, 2025	57.72	57.73	56.91	57.16	57.16	-0.81%	7,627
Apr 17, 2025	57.60	57.85	57.49	57.63	57.63	0.77%	38,744
Apr 16, 2025	57.36	57.57	56.98	57.19	57.19	-0.37%	37,679
Apr 15, 2025	57.43	57.67	57.32	57.40	57.40	0.79%	38,487
Apr 14, 2025	57.06	57.14	56.65	56.95	56.95	1.00%	9,870
Apr 11, 2025	55.33	56.48	55.33	56.39	56.39	2.65%	23,738
Apr 10, 2025	54.78	55.09	53.98	54.93	54.93	-1.96%	8,159
Apr 9, 2025	52.42	56.22	52.00	56.03	56.03	7.65%	20,619
Apr 8, 2025	53.94	54.00	51.56	52.05	52.05	-0.67%	130,645
Apr 7, 2025	51.89	54.02	51.75	52.40	52.40	-1.91%	19,065
Apr 4, 2025	55.22	55.22	53.38	53.42	53.42	-6.25%	26,006
Apr 3, 2025	57.89	57.89	56.95	56.98	56.98	-2.34%	7,742
Apr 2, 2025	57.97	58.35	57.97	58.35	58.35	0.64%	16,140
Apr 1, 2025	57.93	58.18	57.65	57.98	57.98	0.14%	5,190
Mar 31, 2025	57.48	57.91	57.44	57.90	57.90	-0.73%	12,819
Mar 28, 2025	58.70	58.78	58.32	58.32	58.32	-1.23%	3,841
Mar 27, 2025	58.80	59.13	58.80	59.05	59.05	0.10%	6,271
Mar 26, 2025	59.42	59.47	58.82	58.99	58.99	-1.35%	8,419
Mar 25, 2025	59.87	59.87	59.79	59.80	59.80	0.50%	2,161
Mar 24, 2025	59.45	59.59	59.38	59.50	59.50	-0.17%	4,868
Mar 21, 2025	59.47	59.61	59.45	59.61	59.41	-0.57%	6,538
Mar 20, 2025	59.66	59.96	59.66	59.95	59.75	-0.55%	7,673
Mar 19, 2025	59.92	60.37	59.92	60.28	60.09	0.39%	6,033
Mar 18, 2025	60.05	60.07	59.85	60.05	59.85	-0.21%	6,071
Mar 17, 2025	59.64	60.20	59.64	60.18	59.98	1.14%	2,251
Mar 14, 2025	59.02	59.54	59.00	59.49	59.30	1.83%	219,356
Mar 13, 2025	58.59	58.62	58.35	58.43	58.24	-0.95%	5,456
Mar 12, 2025	59.00	59.05	58.67	58.99	58.80	0.62%	17,103
Mar 11, 2025	58.85	58.85	58.22	58.63	58.44	-0.38%	15,307
Mar 10, 2025	59.30	59.39	58.50	58.85	58.66	-2.40%	12,331
Mar 7, 2025	59.78	60.30	59.57	60.30	60.10	0.98%	6,367
Mar 6, 2025	59.92	60.29	59.71	59.71	59.52	-1.12%	9,577
Mar 5, 2025	59.79	60.44	59.79	60.38	60.19	2.21%	55,940
Mar 4, 2025	58.75	59.35	58.25	59.08	58.89	0.11%	10,347
Mar 3, 2025	59.78	59.78	58.85	59.01	58.82	0.54%	11,042
Feb 28, 2025	58.66	58.71	58.20	58.70	58.51	0.05%	168,305
Feb 27, 2025	59.25	59.25	58.63	58.67	58.48	-1.51%	9,015
Feb 26, 2025	59.58	59.84	59.49	59.57	59.37	0.22%	6,319
Feb 25, 2025	59.38	59.57	59.09	59.44	59.25	0.76%	7,660
Feb 24, 2025	59.05	59.34	58.99	58.99	58.80	-0.21%	5,780
Feb 21, 2025	59.58	59.58	58.98	59.12	58.92	-0.53%	16,480
Feb 20, 2025	59.38	59.45	59.15	59.43	59.24	0.26%	9,331
Feb 19, 2025	59.24	59.27	59.13	59.27	59.08	-0.70%	4,696
Feb 18, 2025	59.73	59.76	59.60	59.69	59.50	0.62%	9,418
Feb 14, 2025	59.56	59.61	59.26	59.33	59.13	-0.18%	24,976
Feb 13, 2025	58.97	59.43	58.94	59.43	59.24	1.26%	12,108