CVIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	80.36	80.36	79.98	79.97	79.97	-0.63%	1,649
Oct 22, 2026	80.86	80.98	80.31	80.48	80.48	-1.73%	14,244
Oct 21, 2026	81.97	82.03	81.56	81.90	81.90	0.88%	15,142
Oct 20, 2026	80.41	81.42	80.41	81.19	81.18	0.64%	22,594
Oct 19, 2026	81.14	81.26	80.67	80.67	80.67	-0.02%	21,042
Oct 16, 2026	81.72	81.72	80.53	80.69	80.69	-0.82%	131,076
Oct 15, 2026	80.53	81.36	80.30	81.35	81.35	0.39%	26,509
Oct 14, 2026	81.41	81.59	80.98	81.04	81.04	-1.39%	23,215
Oct 13, 2026	82.00	82.24	81.90	82.19	82.19	-0.07%	13,744
Oct 12, 2026	82.36	82.41	82.19	82.25	82.25	-0.45%	7,002
Oct 9, 2026	82.54	82.62	82.28	82.62	82.62	0.75%	17,594
Oct 8, 2026	82.20	82.36	81.74	82.01	82.01	-1.17%	19,538
Oct 7, 2026	82.80	83.19	82.58	82.98	82.98	-1.36%	21,392
Oct 6, 2026	84.38	84.44	84.07	84.12	84.12	-0.01%	13,183
Oct 5, 2026	83.84	84.21	83.57	84.13	84.13	0.31%	17,893
Oct 2, 2026	83.69	84.03	83.43	83.86	83.86	1.70%	23,225
Oct 1, 2026	82.90	83.14	82.25	82.46	82.46	-0.80%	38,654
Sep 30, 2026	84.12	84.12	83.13	83.13	83.13	-1.24%	41,315
Sep 29, 2026	83.98	84.17	83.52	84.17	84.17	0.08%	15,266
Sep 28, 2026	84.20	84.27	83.59	84.10	84.10	-0.68%	18,032
Sep 25, 2026	84.49	84.72	84.07	84.68	84.68	1.10%	17,226
Sep 24, 2026	83.83	84.15	83.27	83.76	83.76	-0.24%	40,652
Sep 23, 2026	84.89	84.89	83.96	83.96	83.96	-1.91%	13,029
Sep 22, 2026	85.21	85.71	85.16	85.60	85.60	0.23%	21,193
Sep 21, 2026	84.81	85.44	84.81	85.40	85.40	2.05%	52,406
Sep 18, 2026	83.82	84.04	83.51	83.94	83.69	-0.61%	20,009
Sep 17, 2026	84.58	84.63	84.37	84.46	84.20	1.30%	19,919
Sep 16, 2026	83.98	84.27	82.94	83.37	83.12	-0.15%	29,361
Sep 15, 2026	83.86	83.86	83.16	83.50	83.24	-0.52%	14,553
Sep 14, 2026	83.96	84.29	83.50	83.93	83.68	-1.48%	17,264
Sep 11, 2026	85.40	85.40	85.09	85.20	84.94	1.15%	7,583
Sep 10, 2026	84.69	84.69	84.16	84.22	83.97	-1.27%	8,102
Sep 9, 2026	85.85	85.90	85.25	85.31	85.05	-0.96%	10,156
Sep 8, 2026	86.66	86.66	86.13	86.13	85.87	-0.29%	11,241
Sep 4, 2026	85.77	86.51	85.77	86.38	86.12	0.50%	23,877
Sep 3, 2026	85.31	86.02	85.31	85.95	85.69	1.21%	29,067
Sep 2, 2026	84.62	84.97	84.62	84.92	84.66	0.48%	13,465
Sep 1, 2026	84.97	85.15	84.29	84.52	84.26	-0.95%	16,133
Aug 31, 2026	85.88	85.88	85.08	85.32	85.06	-0.30%	22,015
Aug 28, 2026	86.18	86.26	85.41	85.58	85.32	-0.49%	19,957
Aug 27, 2026	86.06	86.06	85.59	86.00	85.74	0.27%	42,348
Aug 26, 2026	86.16	86.17	85.72	85.77	85.51	-0.56%	19,858
Aug 25, 2026	85.94	86.26	85.87	86.25	85.99	1.19%	30,839
Aug 24, 2026	85.46	85.46	85.04	85.24	84.98	-0.55%	7,302
Aug 21, 2026	85.79	85.90	85.66	85.71	85.45	0.85%	13,396
Aug 20, 2026	85.03	85.24	84.79	84.99	84.73	-0.03%	13,464
Aug 19, 2026	85.47	85.47	84.93	85.02	84.76	0.33%	10,805
Aug 18, 2026	85.31	85.35	84.54	84.73	84.48	-1.90%	9,502
Aug 17, 2026	86.57	86.75	86.34	86.38	86.12	0.19%	70,584
Aug 14, 2026	86.46	86.64	86.07	86.21	85.95	-0.11%	6,877