CVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	84.38	-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	81.50	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
Sep 18, 2025	81.55	81.86	81.46	81.71	81.51	0.69%	15,221
Sep 17, 2025	81.22	81.56	80.88	81.15	80.96	-0.13%	24,213
Sep 16, 2025	81.56	81.57	81.12	81.26	81.06	-0.17%	21,977
Sep 15, 2025	81.37	81.49	81.29	81.40	81.20	0.36%	20,172
Sep 12, 2025	81.20	81.24	81.08	81.11	80.91	-0.31%	3,122
Sep 11, 2025	81.14	81.39	81.13	81.36	81.17	0.88%	8,590
Sep 10, 2025	80.96	80.96	80.45	80.65	80.46	0.25%	11,991
Sep 9, 2025	80.24	80.47	80.03	80.45	80.26	0.22%	6,081
Sep 8, 2025	80.15	80.34	80.09	80.28	80.08	0.37%	9,789
Sep 5, 2025	80.63	80.67	79.77	79.98	79.79	-0.25%	14,486
Sep 4, 2025	79.80	80.18	79.53	80.18	79.99	0.93%	12,267
Sep 3, 2025	79.43	79.50	79.09	79.44	79.25	0.46%	14,206
Sep 2, 2025	78.73	79.07	78.45	79.07	78.88	-0.67%	13,092
Aug 29, 2025	79.93	79.93	79.54	79.60	79.41	-0.69%	3,947