CVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	97.74	97.74	97.22	97.24	97.02	-0.42%	121,109
Aug 14, 2026	97.77	97.87	97.47	97.65	97.42	-0.28%	29,282
Aug 13, 2026	97.50	98.11	97.50	97.92	97.69	0.69%	22,882
Aug 12, 2026	97.31	97.35	97.04	97.25	97.03	0.38%	22,138
Aug 11, 2026	97.21	97.21	96.67	96.88	96.66	-0.19%	14,410
Aug 10, 2026	97.55	97.55	96.97	97.06	96.84	-0.23%	19,873
Aug 7, 2026	97.16	97.31	97.01	97.28	97.05	0.65%	13,606
Aug 6, 2026	96.95	97.05	96.45	96.65	96.43	-0.27%	18,209
Aug 5, 2026	97.63	97.63	96.87	96.91	96.69	-0.14%	30,735
Aug 4, 2026	95.69	97.23	95.69	97.05	96.82	1.83%	164,568
Aug 3, 2026	94.25	95.34	94.25	95.30	95.08	1.46%	23,351
Jul 31, 2026	92.92	94.13	92.92	93.93	93.71	0.62%	17,000
Jul 30, 2026	92.29	93.46	92.29	93.35	93.13	1.91%	69,211
Jul 29, 2026	93.15	93.20	91.60	91.60	91.39	-1.69%	19,665
Jul 28, 2026	92.53	93.22	92.53	93.17	92.96	0.22%	7,531
Jul 27, 2026	93.85	93.85	92.43	92.97	92.75	0.24%	11,744
Jul 24, 2026	92.88	92.88	92.67	92.75	92.53	0.15%	39,771
Jul 23, 2026	92.66	92.87	92.30	92.61	92.40	-1.20%	48,585