CVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	85.80	86.17	85.70	86.05	86.05	0.60%	30,975
Jan 8, 2026	85.55	85.60	85.24	85.54	85.54	-0.08%	11,790
Jan 7, 2026	86.06	86.06	85.53	85.61	85.61	-0.33%	14,732
Jan 6, 2026	85.28	85.90	85.28	85.89	85.89	0.94%	9,952
Jan 5, 2026	85.01	85.23	85.01	85.09	85.09	0.58%	20,876
Jan 2, 2026	84.57	84.72	84.23	84.60	84.60	0.43%	20,570
Dec 31, 2025	84.76	84.93	84.23	84.24	84.24	-0.78%	34,480
Dec 30, 2025	85.03	85.15	84.85	84.90	84.90	-0.14%	17,312
Dec 29, 2025	85.18	85.18	84.85	85.02	85.02	-0.28%	123,123
Dec 26, 2025	85.42	85.42	85.18	85.26	85.26	-0.01%	18,503
Dec 24, 2025	85.04	85.34	85.04	85.27	85.27	0.38%	23,266
Dec 23, 2025	84.72	84.95	84.62	84.95	84.95	0.01%	29,428
Dec 22, 2025	84.75	84.94	84.63	84.94	84.66	0.65%	27,952
Dec 19, 2025	83.91	84.40	83.91	84.39	84.11	0.92%	16,693
Dec 18, 2025	83.85	84.08	83.55	83.62	83.34	0.80%	13,072
Dec 17, 2025	83.87	83.96	82.93	82.96	82.68	-1.06%	28,409
Dec 16, 2025	84.03	84.19	83.46	83.85	83.57	-0.31%	45,776
Dec 15, 2025	84.56	84.56	84.01	84.11	83.83	-0.28%	21,087
Dec 12, 2025	85.33	85.33	84.23	84.35	84.07	-1.22%	33,966
Dec 11, 2025	84.67	85.42	84.66	85.39	85.10	0.33%	20,094
Dec 10, 2025	84.46	85.33	84.38	85.11	84.83	0.77%	13,477
Dec 9, 2025	84.51	84.75	84.41	84.46	84.18	-0.02%	59,723
Dec 8, 2025	84.97	85.00	84.36	84.48	84.20	-0.34%	26,208
Dec 5, 2025	84.84	85.15	84.68	84.77	84.49	0.14%	21,353
Dec 4, 2025	84.47	84.77	84.38	84.65	84.37	-0.03%	11,693
Dec 3, 2025	84.40	84.78	84.19	84.67	84.39	0.36%	9,519
Dec 2, 2025	84.44	84.58	84.21	84.37	84.08	0.29%	12,467
Dec 1, 2025	84.19	84.60	84.12	84.12	83.84	-0.58%	10,732
Nov 28, 2025	84.27	84.61	84.27	84.61	84.33	0.53%	3,864
Nov 26, 2025	84.09	84.41	83.97	84.16	83.88	0.57%	26,213
Nov 25, 2025	82.71	83.75	82.71	83.69	83.41	1.07%	14,261
Nov 24, 2025	82.15	82.83	82.15	82.80	82.52	1.50%	18,636
Nov 21, 2025	81.09	82.19	80.66	81.58	81.31	1.17%	15,469
Nov 20, 2025	83.35	83.38	80.63	80.63	80.36	-1.59%	42,633
Nov 19, 2025	82.38	82.38	81.44	81.94	81.66	0.37%	8,447
Nov 18, 2025	81.62	82.00	81.05	81.64	81.36	-0.62%	15,996
Nov 17, 2025	82.87	82.95	81.80	82.14	81.87	-1.02%	16,132
Nov 14, 2025	82.33	83.45	82.20	82.99	82.71	-0.14%	8,141
Nov 13, 2025	84.34	84.34	83.01	83.10	82.82	-1.80%	8,301
Nov 12, 2025	84.60	84.81	84.42	84.62	84.34	0.31%	22,016
Nov 11, 2025	84.11	84.47	83.96	84.36	84.07	0.23%	8,441
Nov 10, 2025	83.75	84.28	83.54	84.17	83.89	1.36%	8,199
Nov 7, 2025	82.23	83.04	81.81	83.04	82.76	0.26%	19,496
Nov 6, 2025	83.71	83.71	82.78	82.83	82.55	-1.05%	13,824
Nov 5, 2025	83.33	84.14	83.33	83.71	83.43	0.42%	7,274
Nov 4, 2025	83.38	83.90	83.29	83.36	83.08	-1.09%	6,672
Nov 3, 2025	84.78	84.78	83.97	84.28	84.00	0.20%	9,791
Oct 31, 2025	84.37	84.47	83.87	84.11	83.83	0.29%	18,846
Oct 30, 2025	84.47	84.63	83.87	83.87	83.59	-0.60%	12,189
Oct 29, 2025	84.69	84.82	84.14	84.38	84.09	-0.19%	10,354