CVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	84.27	84.61	84.27	84.61	84.61	0.53%	3,864
Nov 26, 2025	84.09	84.41	83.97	84.16	84.16	0.57%	26,213
Nov 25, 2025	82.71	83.75	82.71	83.69	83.69	1.07%	14,261
Nov 24, 2025	82.15	82.83	82.15	82.80	82.80	1.50%	18,636
Nov 21, 2025	81.09	82.19	80.66	81.58	81.58	1.17%	15,469
Nov 20, 2025	83.35	83.38	80.63	80.63	80.63	-1.59%	42,633
Nov 19, 2025	82.38	82.38	81.44	81.94	81.94	0.37%	8,447
Nov 18, 2025	81.62	82.00	81.05	81.64	81.64	-0.62%	15,996
Nov 17, 2025	82.87	82.95	81.80	82.14	82.14	-1.02%	16,132
Nov 14, 2025	82.33	83.45	82.20	82.99	82.99	-0.14%	8,141
Nov 13, 2025	84.34	84.34	83.01	83.10	83.10	-1.80%	8,301
Nov 12, 2025	84.60	84.81	84.42	84.62	84.62	0.31%	22,016
Nov 11, 2025	84.11	84.47	83.96	84.36	84.36	0.23%	8,441
Nov 10, 2025	83.75	84.28	83.54	84.17	84.17	1.36%	8,199
Nov 7, 2025	82.23	83.04	81.81	83.04	83.04	0.26%	19,496
Nov 6, 2025	83.71	83.71	82.78	82.83	82.83	-1.05%	13,824
Nov 5, 2025	83.33	84.14	83.33	83.71	83.71	0.42%	7,274
Nov 4, 2025	83.38	83.90	83.29	83.36	83.36	-1.09%	6,672
Nov 3, 2025	84.78	84.78	83.97	84.28	84.28	0.20%	9,791
Oct 31, 2025	84.37	84.47	83.87	84.11	84.11	0.29%	18,846
Oct 30, 2025	84.47	84.63	83.87	83.87	83.87	-0.60%	12,189
Oct 29, 2025	84.69	84.82	84.14	84.38	84.37	-0.19%	10,354
Oct 28, 2025	84.59	84.72	84.32	84.53	84.53	0.15%	15,891
Oct 27, 2025	84.21	84.41	84.11	84.40	84.40	1.14%	7,982
Oct 24, 2025	83.41	83.64	83.37	83.45	83.45	0.97%	14,373
Oct 23, 2025	82.37	82.79	82.29	82.65	82.65	0.60%	10,367
Oct 22, 2025	82.83	82.83	81.81	82.16	82.16	-0.81%	13,969
Oct 21, 2025	82.80	82.92	82.60	82.83	82.83	0.24%	10,266
Oct 20, 2025	82.78	82.78	82.05	82.63	82.63	1.07%	15,787
Oct 17, 2025	81.28	81.89	81.17	81.76	81.76	0.49%	16,012
Oct 16, 2025	82.28	82.29	81.19	81.36	81.36	-0.56%	20,240
Oct 15, 2025	82.34	82.55	81.52	81.82	81.82	0.28%	22,600
Oct 14, 2025	81.04	82.02	80.58	81.59	81.59	-	80,130
Oct 13, 2025	81.37	81.74	81.36	81.59	81.59	1.53%	15,865
Oct 10, 2025	82.86	82.87	80.36	80.36	80.36	-2.63%	23,895
Oct 9, 2025	82.93	82.93	82.32	82.53	82.53	-0.39%	22,937
Oct 8, 2025	82.73	82.88	82.62	82.85	82.85	0.67%	17,257
Oct 7, 2025	82.98	82.98	82.16	82.30	82.30	-0.46%	26,232
Oct 6, 2025	82.69	82.84	82.52	82.68	82.68	0.15%	13,533
Oct 3, 2025	82.71	82.93	82.54	82.56	82.56	0.25%	24,930
Oct 2, 2025	82.18	82.41	82.10	82.35	82.35	0.14%	63,689
Oct 1, 2025	81.74	82.28	81.73	82.24	82.24	0.45%	11,884
Sep 30, 2025	81.55	81.88	81.32	81.87	81.87	0.46%	24,138
Sep 29, 2025	81.60	81.71	81.40	81.50	81.49	0.24%	22,048
Sep 26, 2025	81.48	81.48	80.89	81.30	81.30	0.57%	23,655
Sep 25, 2025	80.92	80.93	80.60	80.84	80.84	-0.49%	14,329
Sep 24, 2025	81.96	81.96	81.16	81.24	81.24	-0.55%	17,411
Sep 23, 2025	82.26	82.26	81.56	81.69	81.69	-0.61%	16,514
Sep 22, 2025	81.76	82.20	81.50	82.19	82.19	0.18%	32,110
Sep 19, 2025	81.81	82.22	81.62	82.05	81.85	0.42%	32,241