CVIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	71.54	71.73	71.17	71.30	70.39	0.57%	20,601
Dec 12, 2025	71.47	71.67	70.75	70.90	69.99	-0.94%	12,520
Dec 11, 2025	71.45	71.63	71.42	71.57	70.65	0.42%	29,231
Dec 10, 2025	70.89	71.41	70.57	71.27	70.35	1.21%	23,814
Dec 9, 2025	70.57	70.84	70.42	70.42	69.51	-0.10%	29,286
Dec 8, 2025	70.75	70.86	70.46	70.49	69.58	-0.18%	19,916
Dec 5, 2025	70.88	70.93	70.59	70.62	69.71	0.32%	21,243
Dec 4, 2025	70.61	70.61	70.34	70.40	69.49	0.14%	13,595
Dec 3, 2025	69.86	70.30	69.86	70.30	69.39	0.64%	16,660
Dec 2, 2025	69.86	69.90	69.67	69.85	68.95	0.42%	10,359
Dec 1, 2025	69.69	69.95	69.56	69.56	68.66	-0.47%	10,943
Nov 28, 2025	69.68	69.91	69.68	69.89	68.99	0.24%	7,640
Nov 26, 2025	69.35	69.84	69.35	69.72	68.82	1.28%	60,773
Nov 25, 2025	68.17	68.85	68.10	68.84	67.95	1.03%	60,302
Nov 24, 2025	67.87	68.14	67.82	68.14	67.26	0.46%	12,623
Nov 21, 2025	67.40	68.04	67.25	67.82	66.95	1.25%	9,553
Nov 20, 2025	68.52	68.52	66.97	66.99	66.12	-1.38%	26,032
Nov 19, 2025	67.96	68.05	67.56	67.92	67.05	-0.22%	9,273
Nov 18, 2025	68.00	68.27	67.75	68.07	67.19	-1.05%	10,857