CVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	93.21	93.76	92.61	93.71	93.71	1.11%	18,546
Jun 26, 2026	92.80	93.01	92.45	92.68	92.68	-0.26%	24,849
Jun 25, 2026	93.78	93.78	92.77	92.92	92.92	0.39%	34,697
Jun 24, 2026	92.72	93.47	92.44	92.56	92.56	-0.10%	6,312
Jun 23, 2026	92.62	93.31	92.62	92.65	92.65	-1.42%	17,075
Jun 22, 2026	94.36	94.47	93.75	93.99	93.98	-0.31%	24,610
Jun 18, 2026	94.23	94.58	94.23	94.49	94.28	1.35%	46,465
Jun 17, 2026	94.47	94.68	93.11	93.23	93.02	-1.18%	25,185
Jun 16, 2026	95.02	95.07	94.34	94.34	94.13	-0.61%	25,342
Jun 15, 2026	94.77	95.19	94.77	94.92	94.71	1.77%	16,101
Jun 12, 2026	92.61	93.61	92.61	93.28	93.07	0.53%	13,434
Jun 11, 2026	91.60	92.99	91.09	92.79	92.58	1.84%	35,638
Jun 10, 2026	92.53	92.53	91.11	91.11	90.91	-1.48%	18,734
Jun 9, 2026	92.97	93.06	90.70	92.48	92.27	-0.15%	16,274
Jun 8, 2026	93.10	93.23	92.55	92.62	92.41	0.13%	98,639
Jun 5, 2026	93.94	93.94	92.18	92.50	92.29	-2.48%	11,873
Jun 4, 2026	94.27	94.96	94.15	94.86	94.64	0.43%	20,120
Jun 3, 2026	94.95	95.00	94.27	94.45	94.23	-0.73%	9,818
Jun 2, 2026	94.94	95.17	94.74	95.14	94.93	0.32%	9,325
Jun 1, 2026	94.58	95.06	94.28	94.84	94.63	0.48%	19,666
May 29, 2026	94.48	94.59	94.23	94.39	94.18	0.31%	7,237
May 28, 2026	93.60	94.10	93.31	94.10	93.89	0.60%	12,524
May 27, 2026	93.72	93.72	93.31	93.54	93.33	-0.02%	20,452
May 26, 2026	93.57	93.69	93.25	93.56	93.35	0.95%	10,700
May 22, 2026	92.96	93.04	92.61	92.68	92.47	0.39%	20,239
May 21, 2026	91.77	92.42	91.59	92.32	92.11	0.36%	17,398
May 20, 2026	91.36	91.99	91.03	91.99	91.79	1.36%	6,264
May 19, 2026	91.19	91.35	90.70	90.76	90.56	-0.71%	13,957
May 18, 2026	91.92	91.92	91.00	91.41	91.21	-0.19%	14,335
May 15, 2026	91.78	92.09	91.59	91.59	91.38	-1.24%	8,677
May 14, 2026	92.53	92.96	92.49	92.74	92.53	0.94%	43,030
May 13, 2026	91.67	92.17	91.44	91.88	91.67	0.25%	48,347
May 12, 2026	91.37	91.65	90.76	91.65	91.44	-0.17%	187,010
May 11, 2026	91.89	92.10	91.68	91.81	91.60	-0.01%	25,322
May 8, 2026	91.50	91.92	91.50	91.82	91.61	0.66%	41,436
May 7, 2026	91.65	91.85	91.09	91.22	91.02	-0.59%	23,998
May 6, 2026	91.20	91.76	91.07	91.76	91.55	1.72%	167,980
May 5, 2026	89.98	90.36	89.98	90.21	90.01	1.13%	13,860
May 4, 2026	89.59	89.72	88.96	89.20	89.00	-0.51%	8,374
May 1, 2026	90.26	90.29	89.66	89.66	89.46	0.26%	16,236
Apr 30, 2026	88.67	89.51	88.51	89.43	89.23	1.30%	9,021
Apr 29, 2026	88.25	88.28	87.89	88.28	88.08	0.05%	24,268
Apr 28, 2026	88.52	88.52	88.06	88.24	88.04	-0.64%	17,540
Apr 27, 2026	88.70	88.93	88.54	88.81	88.61	0.03%	24,438
Apr 24, 2026	88.36	88.83	88.28	88.78	88.58	0.76%	18,455
Apr 23, 2026	87.99	88.47	87.73	88.11	87.91	-0.25%	24,236
Apr 22, 2026	88.18	88.33	88.02	88.33	88.14	0.92%	13,695
Apr 21, 2026	88.10	88.45	87.37	87.53	87.33	-0.55%	8,577
Apr 20, 2026	87.70	88.13	87.70	88.01	87.81	-0.03%	26,865
Apr 17, 2026	87.46	88.34	87.46	88.04	87.85	1.44%	15,977