CVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	94.35	94.50	94.35	94.41	94.41	0.15%	3,454
Oct 26, 2026	93.70	94.50	93.70	94.26	94.26	0.57%	21,538
Oct 23, 2026	93.51	94.07	93.51	93.73	93.73	-0.48%	11,696
Oct 22, 2026	94.44	94.45	94.00	94.18	94.18	-1.24%	15,106
Oct 21, 2026	94.91	95.50	94.91	95.36	95.36	0.55%	17,989
Oct 20, 2026	95.19	95.26	94.77	94.84	94.84	0.33%	22,285
Oct 19, 2026	94.92	95.06	94.42	94.53	94.53	0.41%	27,035
Oct 16, 2026	95.12	95.29	93.97	94.14	94.14	-1.22%	10,946
Oct 15, 2026	94.42	95.45	94.42	95.31	95.31	0.51%	15,790
Oct 14, 2026	95.15	95.35	94.50	94.82	94.82	-1.18%	17,053
Oct 13, 2026	95.94	96.01	95.70	95.95	95.95	-0.15%	7,466
Oct 12, 2026	96.43	96.43	95.94	96.09	96.09	-0.28%	11,990
Oct 9, 2026	95.86	96.40	95.86	96.36	96.36	0.65%	22,834
Oct 8, 2026	95.66	95.93	95.39	95.74	95.74	-0.53%	8,949
Oct 7, 2026	96.21	96.35	95.80	96.25	96.25	-0.37%	9,008
Oct 6, 2026	96.68	96.90	96.58	96.61	96.61	0.55%	21,101
Oct 5, 2026	95.76	96.25	95.69	96.08	96.08	0.51%	31,481
Oct 2, 2026	95.77	95.80	95.24	95.59	95.59	0.83%	31,431
Oct 1, 2026	94.30	94.97	94.06	94.80	94.80	0.17%	29,203
Sep 30, 2026	95.38	95.39	94.64	94.64	94.64	-0.20%	16,162
Sep 29, 2026	94.94	94.95	94.64	94.83	94.83	-0.23%	21,045
Sep 28, 2026	95.10	95.36	94.72	95.05	95.05	-0.64%	28,066
Sep 25, 2026	95.43	95.73	95.02	95.66	95.66	0.72%	22,514
Sep 24, 2026	94.55	95.09	94.44	94.98	94.98	-0.19%	26,175
Sep 23, 2026	95.50	95.50	95.06	95.16	95.16	-0.89%	33,346
Sep 22, 2026	96.00	96.13	95.84	96.01	96.01	0.10%	22,207
Sep 21, 2026	95.30	96.05	95.05	95.92	95.92	1.44%	39,925
Sep 18, 2026	94.92	94.92	94.25	94.77	94.55	0.11%	27,122
Sep 17, 2026	94.98	94.98	94.42	94.67	94.45	1.15%	20,478
Sep 16, 2026	94.46	94.46	93.00	93.59	93.37	-0.33%	28,109
Sep 15, 2026	94.69	94.69	93.80	93.90	93.69	-0.71%	10,113
Sep 14, 2026	94.48	95.13	94.18	94.57	94.35	-0.59%	10,917
Sep 11, 2026	95.20	95.27	94.90	95.13	94.91	0.92%	9,372
Sep 10, 2026	94.13	94.46	94.13	94.26	94.04	-0.65%	7,133
Sep 9, 2026	95.13	95.13	94.83	94.88	94.66	-0.74%	8,967
Sep 8, 2026	96.04	96.04	95.57	95.59	95.37	-0.65%	8,181
Sep 4, 2026	96.41	96.41	96.06	96.21	95.99	-0.15%	18,922
Sep 3, 2026	95.70	96.38	95.65	96.36	96.14	1.02%	17,740
Sep 2, 2026	95.55	95.58	95.28	95.39	95.17	0.37%	8,741
Sep 1, 2026	95.19	95.40	94.81	95.04	94.82	-0.87%	20,090
Aug 31, 2026	96.19	96.19	95.60	95.87	95.65	-0.46%	14,265
Aug 28, 2026	96.70	96.98	96.18	96.31	96.09	-0.37%	13,804
Aug 27, 2026	96.32	96.75	96.32	96.67	96.45	0.64%	36,713
Aug 26, 2026	96.04	96.21	95.85	96.06	95.84	0.04%	23,285
Aug 25, 2026	96.08	96.08	95.81	96.02	95.80	0.30%	6,169
Aug 24, 2026	95.65	95.79	95.58	95.73	95.51	-0.33%	8,646
Aug 21, 2026	96.07	96.08	95.82	96.05	95.83	0.48%	25,933
Aug 20, 2026	96.09	96.15	95.59	95.59	95.37	-0.93%	17,848
Aug 19, 2026	96.75	96.79	96.40	96.49	96.27	0.13%	25,586
Aug 18, 2026	96.60	96.62	96.26	96.36	96.14	-0.90%	25,482