CVMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	66.75	66.75	65.93	66.21	66.21	-0.68%	7,154
Jan 29, 2026	66.40	66.66	66.30	66.66	66.66	-0.06%	11,786
Jan 28, 2026	66.92	66.92	66.70	66.70	66.70	-0.27%	4,147
Jan 27, 2026	66.91	67.00	66.77	66.88	66.88	0.03%	8,043
Jan 26, 2026	67.05	67.05	66.76	66.86	66.86	0.17%	9,492
Jan 23, 2026	66.92	66.93	66.48	66.75	66.75	-0.88%	15,752
Jan 22, 2026	67.66	67.66	67.26	67.34	67.34	0.19%	6,942
Jan 21, 2026	66.96	67.34	66.66	67.21	67.21	1.71%	6,472
Jan 20, 2026	66.50	66.57	66.03	66.08	66.08	-1.56%	4,114
Jan 16, 2026	67.16	67.19	67.11	67.13	67.13	-0.25%	2,534
Jan 15, 2026	67.45	67.46	67.29	67.30	67.30	0.90%	3,423
Jan 14, 2026	66.61	66.70	66.39	66.70	66.70	0.14%	9,718
Jan 13, 2026	66.57	66.67	66.44	66.61	66.61	0.18%	7,041
Jan 12, 2026	66.24	66.49	66.24	66.49	66.49	0.08%	6,066
Jan 9, 2026	66.29	66.50	66.29	66.43	66.43	0.61%	2,820
Jan 8, 2026	66.16	66.16	65.97	66.03	66.03	0.37%	6,076
Jan 7, 2026	65.88	65.99	65.72	65.78	65.78	-1.02%	19,062
Jan 6, 2026	65.80	66.50	65.80	66.46	66.46	1.58%	7,865
Jan 5, 2026	65.58	65.61	65.43	65.43	65.43	1.03%	1,582
Jan 2, 2026	64.50	64.88	64.36	64.76	64.76	0.98%	2,944
Dec 31, 2025	64.51	64.52	64.13	64.13	64.13	-0.97%	11,756
Dec 30, 2025	64.89	64.90	64.73	64.76	64.76	-0.23%	10,427
Dec 29, 2025	65.02	65.25	64.91	64.91	64.91	-0.40%	2,712
Dec 26, 2025	65.04	65.17	64.98	65.17	65.17	-	4,334
Dec 24, 2025	65.20	65.24	65.17	65.17	65.17	0.35%	3,440
Dec 23, 2025	65.28	65.28	64.82	64.94	64.94	-0.65%	15,214
Dec 22, 2025	65.22	65.48	65.20	65.37	65.08	0.72%	55,505
Dec 19, 2025	64.83	65.11	64.82	64.90	64.62	0.45%	6,786
Dec 18, 2025	64.63	64.63	64.59	64.61	64.33	0.47%	2,376
Dec 17, 2025	64.69	64.69	64.31	64.31	64.03	-0.57%	3,176
Dec 16, 2025	64.76	64.76	64.59	64.68	64.39	-0.46%	3,529
Dec 15, 2025	64.91	65.12	64.90	64.98	64.69	-0.03%	2,887
Dec 12, 2025	65.53	65.59	64.92	65.00	64.71	-1.20%	3,342
Dec 11, 2025	65.34	65.82	65.34	65.79	65.50	0.91%	4,359
Dec 10, 2025	64.38	65.29	64.38	65.20	64.91	1.78%	3,057
Dec 9, 2025	64.33	64.33	64.05	64.05	63.77	-0.24%	922
Dec 8, 2025	64.48	64.48	64.21	64.21	63.93	-0.62%	1,066
Dec 5, 2025	64.47	64.74	64.47	64.61	64.33	0.27%	5,250
Dec 4, 2025	64.48	64.65	64.43	64.43	64.15	0.22%	4,286
Dec 3, 2025	63.88	64.37	63.88	64.29	64.01	0.66%	8,788
Dec 2, 2025	63.93	64.03	63.83	63.87	63.59	-0.16%	6,474
Dec 1, 2025	63.96	64.47	63.96	63.97	63.69	-0.68%	2,126
Nov 28, 2025	64.35	64.46	64.35	64.41	64.13	0.41%	1,979
Nov 26, 2025	63.90	64.51	63.90	64.15	63.87	0.62%	9,662
Nov 25, 2025	63.51	63.76	63.51	63.75	63.47	1.53%	3,999
Nov 24, 2025	62.68	63.16	62.68	62.79	62.51	0.68%	5,122
Nov 21, 2025	61.40	62.49	61.40	62.36	62.09	2.31%	1,815
Nov 20, 2025	62.74	62.74	60.95	60.95	60.69	-1.28%	24,254
Nov 19, 2025	61.91	61.91	61.57	61.74	61.47	-0.10%	8,900
Nov 18, 2025	61.36	62.01	61.36	61.81	61.54	0.17%	14,822