CVIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2025	59.05	59.34	58.99	58.99	58.99	-0.21%	5,780
Feb 21, 2025	59.58	59.58	58.98	59.12	59.12	-0.53%	16,480
Feb 20, 2025	59.38	59.45	59.15	59.43	59.43	0.26%	9,331
Feb 19, 2025	59.24	59.27	59.13	59.27	59.27	-0.70%	4,696
Feb 18, 2025	59.73	59.76	59.60	59.69	59.69	0.62%	9,418
Feb 14, 2025	59.56	59.61	59.26	59.33	59.33	-0.18%	24,976
Feb 13, 2025	58.97	59.43	58.94	59.43	59.43	1.26%	12,108
Feb 12, 2025	58.16	58.80	58.07	58.70	58.70	0.19%	16,467
Feb 11, 2025	58.35	58.65	58.35	58.58	58.58	0.37%	7,002
Feb 10, 2025	58.31	58.40	58.30	58.36	58.36	0.72%	7,207
Feb 7, 2025	58.60	58.60	57.93	57.95	57.95	-0.93%	12,012
Feb 6, 2025	58.51	58.60	58.46	58.49	58.49	0.30%	8,319
Feb 5, 2025	57.98	58.31	57.98	58.31	58.31	1.04%	8,440
Feb 4, 2025	57.68	57.74	57.65	57.71	57.71	1.22%	4,232
Feb 3, 2025	56.67	57.19	56.52	57.01	57.01	-1.21%	6,358
Jan 31, 2025	58.17	58.44	57.68	57.71	57.71	-0.90%	10,173
Jan 30, 2025	58.31	58.51	58.14	58.24	58.24	1.02%	1,655
Jan 29, 2025	57.69	57.78	57.65	57.65	57.65	0.03%	2,406
Jan 28, 2025	57.53	57.67	57.37	57.63	57.63	0.22%	7,411
Jan 27, 2025	57.37	57.58	57.37	57.50	57.50	-0.68%	3,478
Jan 24, 2025	57.92	58.06	57.87	57.90	57.90	0.47%	13,734
Jan 23, 2025	57.35	57.66	57.28	57.63	57.63	0.67%	13,965
Jan 22, 2025	57.38	57.41	57.24	57.24	57.24	0.03%	6,623
Jan 21, 2025	56.77	57.23	56.77	57.23	57.23	2.01%	6,714
Jan 17, 2025	56.11	56.36	56.10	56.10	56.10	0.34%	1,743
Jan 16, 2025	55.80	55.96	55.73	55.91	55.91	0.59%	12,986
Jan 15, 2025	55.60	55.65	55.36	55.58	55.58	1.35%	6,123
Jan 14, 2025	54.72	54.88	54.71	54.84	54.84	0.44%	13,888
Jan 13, 2025	54.23	54.60	54.23	54.60	54.60	-0.46%	8,754
Jan 10, 2025	55.26	55.26	54.78	54.85	54.85	-1.67%	6,614
Jan 8, 2025	55.54	55.79	55.49	55.79	55.79	-0.10%	2,886
Jan 7, 2025	56.24	56.24	55.84	55.84	55.84	-0.28%	19,810
Jan 6, 2025	56.06	56.27	55.95	56.00	56.00	1.19%	21,452
Jan 3, 2025	55.26	55.36	55.09	55.34	55.34	0.61%	8,487
Jan 2, 2025	55.22	55.31	54.86	55.01	55.01	-0.30%	13,653
Dec 31, 2024	55.34	55.38	55.07	55.17	55.17	-0.16%	14,862
Dec 30, 2024	55.02	55.34	54.96	55.27	55.27	-0.51%	4,149
Dec 27, 2024	55.62	55.66	55.41	55.55	55.55	-0.23%	14,382
Dec 26, 2024	55.35	55.77	55.35	55.68	55.68	0.07%	15,094
Dec 24, 2024	55.49	55.64	55.49	55.64	55.64	0.37%	2,730
Dec 23, 2024	54.99	55.45	54.99	55.44	55.44	-0.19%	8,265
Dec 20, 2024	54.97	55.84	54.97	55.54	55.02	-0.01%	17,130
Dec 19, 2024	55.87	55.87	55.48	55.55	55.03	-0.14%	12,029
Dec 18, 2024	57.18	57.18	55.61	55.63	55.11	-2.53%	7,330
Dec 17, 2024	57.02	57.22	57.02	57.07	56.54	-0.29%	9,331
Dec 16, 2024	57.31	57.36	57.24	57.24	56.70	-0.20%	2,535
Dec 13, 2024	57.48	57.48	57.27	57.35	56.82	-0.10%	2,579
Dec 12, 2024	57.77	57.77	57.41	57.41	56.87	-0.79%	11,468
Dec 11, 2024	57.78	57.88	57.65	57.86	57.32	0.65%	5,101
Dec 10, 2024	57.68	57.69	57.49	57.49	56.95	-0.84%	20,588
Dec 9, 2024	58.32	58.43	57.97	57.97	57.43	-0.18%	4,736
Dec 6, 2024	58.22	58.22	58.02	58.08	57.54	-0.12%	34,368
Dec 5, 2024	58.13	58.28	58.11	58.15	57.61	0.43%	6,191
Dec 4, 2024	57.88	57.98	57.85	57.90	57.36	0.19%	7,108
Dec 3, 2024	57.74	57.88	57.68	57.79	57.25	0.29%	4,098
Dec 2, 2024	57.39	57.64	57.23	57.62	57.09	0.49%	10,467
Nov 29, 2024	56.93	57.34	56.93	57.34	56.81	0.88%	33,236
Nov 27, 2024	56.79	56.87	56.75	56.84	56.31	0.32%	6,781
Nov 26, 2024	56.71	56.71	56.50	56.66	56.13	-0.53%	2,788
Nov 25, 2024	57.08	57.08	56.80	56.96	56.42	0.50%	7,397
Nov 22, 2024	56.61	56.67	56.54	56.67	56.14	0.43%	6,023
Nov 21, 2024	56.21	56.45	56.21	56.43	55.90	0.35%	2,571
Nov 20, 2024	56.01	56.23	55.94	56.23	55.71	-0.38%	2,482
Nov 19, 2024	56.33	56.45	56.31	56.45	55.92	0.12%	3,659
Nov 18, 2024	56.05	56.49	56.05	56.38	55.85	0.45%	7,804
Nov 15, 2024	56.23	56.23	56.03	56.13	55.60	-0.36%	2,907
Nov 14, 2024	56.70	56.72	56.33	56.33	55.81	0.10%	10,453
Nov 13, 2024	56.16	56.32	56.12	56.28	55.75	-0.61%	1,623
Nov 12, 2024	56.84	56.84	56.36	56.62	56.09	-1.38%	3,401
Nov 11, 2024	57.56	57.56	57.41	57.41	56.88	-0.11%	2,939
Nov 8, 2024	57.53	57.54	57.31	57.47	56.94	-1.19%	8,877
Nov 7, 2024	58.14	58.24	57.93	58.17	57.62	1.55%	40,136
Nov 6, 2024	57.08	57.33	57.00	57.28	56.74	-1.22%	5,026
Nov 5, 2024	57.64	58.04	57.61	57.98	57.44	1.00%	6,569
Nov 4, 2024	57.69	57.75	57.41	57.41	56.87	0.20%	4,267
Nov 1, 2024	57.52	57.61	57.29	57.29	56.76	0.43%	7,975
Oct 31, 2024	56.94	57.05	56.76	57.05	56.51	-0.91%	5,964
Oct 30, 2024	57.48	57.80	57.48	57.57	57.03	-0.61%	2,727
Oct 29, 2024	57.96	58.06	57.92	57.92	57.38	-0.41%	3,324
Oct 28, 2024	57.96	58.18	57.96	58.16	57.62	0.79%	2,826
Oct 25, 2024	58.17	58.17	57.68	57.71	57.17	-0.32%	5,058
Oct 24, 2024	57.97	57.97	57.72	57.89	57.35	0.32%	1,490
Oct 23, 2024	57.84	57.86	57.56	57.70	57.17	-0.99%	9,245
Oct 22, 2024	58.22	58.28	58.12	58.28	57.74	-0.44%	4,162
Oct 21, 2024	58.92	58.92	58.51	58.54	57.99	-1.15%	3,538
Oct 18, 2024	59.05	59.22	59.05	59.22	58.67	0.50%	3,608
Oct 17, 2024	59.02	59.04	58.93	58.93	58.38	0.32%	2,493
Oct 16, 2024	58.83	58.83	58.69	58.74	58.19	0.32%	4,049
Oct 15, 2024	59.23	59.24	58.47	58.55	58.01	-1.39%	108,583
Oct 14, 2024	59.20	59.39	59.20	59.38	58.83	0.30%	4,399
Oct 11, 2024	58.93	59.24	58.93	59.20	58.65	0.66%	5,977
Oct 10, 2024	58.52	58.81	58.52	58.81	58.26	-0.13%	2,635
Oct 9, 2024	58.69	58.92	58.69	58.89	58.34	0.09%	4,490
Oct 8, 2024	58.76	58.84	58.66	58.84	58.29	0.12%	4,517
Oct 7, 2024	59.04	59.04	58.64	58.77	58.22	-0.60%	3,735
Oct 4, 2024	58.95	59.12	58.80	59.12	58.57	0.58%	7,770
Oct 3, 2024	58.82	58.93	58.70	58.78	58.23	-0.95%	8,729
Oct 2, 2024	59.23	59.47	59.23	59.34	58.79	-0.23%	9,527
Oct 1, 2024	59.95	59.95	59.17	59.48	58.92	-0.72%	10,826
Sep 30, 2024	60.00	60.04	59.76	59.91	59.35	-0.63%	6,276