CVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	92.97	93.06	90.70	92.48	92.48	-0.15%	16,274
Jun 8, 2026	93.10	93.23	92.55	92.62	92.62	0.13%	98,639
Jun 5, 2026	93.94	93.94	92.18	92.50	92.50	-2.48%	11,873
Jun 4, 2026	94.27	94.96	94.15	94.86	94.86	0.43%	20,120
Jun 3, 2026	94.95	95.00	94.27	94.45	94.45	-0.73%	9,818
Jun 2, 2026	94.94	95.17	94.74	95.14	95.14	0.32%	9,325
Jun 1, 2026	94.58	95.06	94.28	94.84	94.84	0.48%	19,666
May 29, 2026	94.48	94.59	94.23	94.39	94.39	0.31%	7,237
May 28, 2026	93.60	94.10	93.31	94.10	94.10	0.60%	12,524
May 27, 2026	93.72	93.72	93.31	93.54	93.54	-0.02%	20,452
May 26, 2026	93.57	93.69	93.25	93.56	93.56	0.95%	10,700
May 22, 2026	92.96	93.04	92.61	92.68	92.68	0.39%	20,239
May 21, 2026	91.77	92.42	91.59	92.32	92.32	0.36%	17,397
May 20, 2026	91.36	91.99	91.03	91.99	91.99	1.36%	6,264
May 19, 2026	91.19	91.35	90.70	90.76	90.76	-0.71%	13,957
May 18, 2026	91.92	91.92	91.00	91.41	91.41	-0.19%	14,335
May 15, 2026	91.78	92.09	91.59	91.59	91.59	-1.24%	8,677
May 14, 2026	92.53	92.96	92.49	92.74	92.74	0.94%	43,030
May 13, 2026	91.67	92.17	91.44	91.88	91.88	0.25%	48,347
May 12, 2026	91.37	91.65	90.76	91.65	91.65	-0.17%	187,010
May 11, 2026	91.89	92.10	91.68	91.81	91.81	-0.01%	25,322
May 8, 2026	91.50	91.92	91.50	91.82	91.82	0.66%	41,436
May 7, 2026	91.65	91.85	91.09	91.22	91.22	-0.59%	23,998
May 6, 2026	91.20	91.76	91.07	91.76	91.76	1.72%	167,980
May 5, 2026	89.98	90.36	89.98	90.21	90.21	1.13%	13,860
May 4, 2026	89.59	89.72	88.96	89.20	89.20	-0.51%	8,374
May 1, 2026	90.26	90.29	89.66	89.66	89.66	0.26%	16,236
Apr 30, 2026	88.67	89.51	88.51	89.43	89.43	1.30%	9,021
Apr 29, 2026	88.25	88.28	87.89	88.28	88.28	0.05%	24,268
Apr 28, 2026	88.52	88.52	88.06	88.24	88.24	-0.64%	17,540
Apr 27, 2026	88.70	88.93	88.54	88.81	88.81	0.03%	24,438
Apr 24, 2026	88.36	88.83	88.28	88.78	88.78	0.76%	18,455
Apr 23, 2026	87.99	88.47	87.73	88.11	88.11	-0.25%	24,236
Apr 22, 2026	88.18	88.33	88.02	88.33	88.33	0.92%	13,695
Apr 21, 2026	88.10	88.45	87.37	87.53	87.53	-0.55%	8,577
Apr 20, 2026	87.70	88.13	87.70	88.01	88.01	-0.03%	26,865
Apr 17, 2026	87.46	88.34	87.46	88.04	88.04	1.44%	15,977
Apr 16, 2026	86.37	86.97	86.37	86.79	86.79	0.23%	22,086
Apr 15, 2026	86.10	86.59	86.10	86.59	86.59	0.64%	15,229
Apr 14, 2026	85.63	86.11	85.63	86.04	86.04	1.11%	11,644
Apr 13, 2026	84.06	85.10	84.06	85.10	85.10	1.17%	18,970
Apr 10, 2026	84.41	84.50	84.10	84.11	84.11	-0.26%	11,722
Apr 9, 2026	83.70	84.39	83.39	84.33	84.33	0.75%	37,209
Apr 8, 2026	83.81	83.81	83.43	83.71	83.71	2.96%	7,381
Apr 7, 2026	81.10	81.33	80.55	81.30	81.30	0.07%	9,107
Apr 6, 2026	80.47	81.27	80.47	81.24	81.24	0.43%	7,069
Apr 2, 2026	80.73	80.90	80.52	80.89	80.89	0.16%	11,247
Apr 1, 2026	80.64	81.18	80.64	80.76	80.76	0.87%	17,135
Mar 31, 2026	78.93	80.06	78.44	80.06	80.06	3.04%	32,027
Mar 30, 2026	78.41	78.47	77.38	77.70	77.70	-0.45%	64,883