CVMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	64.24	64.57	63.97	63.97	63.97	1.20%	3,109
Mar 20, 2026	64.20	64.20	63.05	63.21	63.21	-1.76%	4,285
Mar 19, 2026	63.60	64.49	63.60	64.34	64.34	0.11%	3,706
Mar 18, 2026	64.98	65.05	64.27	64.27	64.27	-1.10%	6,970
Mar 17, 2026	64.99	65.15	64.98	64.98	64.98	0.63%	3,586
Mar 16, 2026	64.85	64.85	64.55	64.57	64.57	1.02%	3,512
Mar 13, 2026	64.47	64.47	63.83	63.92	63.92	0.02%	3,353
Mar 12, 2026	64.73	64.77	63.91	63.91	63.91	-1.93%	3,256
Mar 11, 2026	65.28	65.39	65.04	65.17	65.17	-0.51%	4,090
Mar 10, 2026	65.76	66.28	65.50	65.50	65.50	-0.64%	2,728
Mar 9, 2026	64.34	65.93	64.00	65.93	65.93	0.68%	6,222
Mar 6, 2026	65.54	65.67	65.47	65.48	65.48	-1.73%	3,950
Mar 5, 2026	66.34	66.63	66.23	66.63	66.63	-1.27%	2,263
Mar 4, 2026	67.26	67.58	67.26	67.49	67.49	0.36%	1,777
Mar 3, 2026	66.13	67.42	66.13	67.25	67.25	-1.68%	2,134
Mar 2, 2026	67.54	68.63	67.54	68.40	68.40	0.01%	1,605
Feb 27, 2026	68.45	68.45	68.09	68.39	68.39	-0.65%	8,537
Feb 26, 2026	68.66	68.84	68.65	68.84	68.84	0.54%	2,786
Feb 25, 2026	68.26	68.56	68.26	68.47	68.47	0.31%	2,789
Feb 24, 2026	67.77	68.31	67.70	68.26	68.26	0.87%	4,123
Feb 23, 2026	67.90	67.90	67.59	67.67	67.67	-1.33%	3,622
Feb 20, 2026	68.47	68.87	68.25	68.58	68.58	0.54%	3,409
Feb 19, 2026	68.11	68.21	68.02	68.21	68.21	-0.19%	1,778
Feb 18, 2026	68.53	68.53	68.06	68.34	68.34	0.66%	4,830
Feb 17, 2026	67.99	68.06	67.90	67.90	67.90	-0.21%	9,780
Feb 13, 2026	67.68	68.27	67.68	68.04	68.04	1.05%	8,360
Feb 12, 2026	67.76	67.76	67.23	67.33	67.33	-1.32%	2,662
Feb 11, 2026	68.49	68.49	68.03	68.23	68.23	0.17%	3,239
Feb 10, 2026	68.18	68.40	68.11	68.11	68.11	-	9,037
Feb 9, 2026	68.06	68.22	67.82	68.11	68.11	0.03%	2,812
Feb 6, 2026	67.61	68.09	67.48	68.09	68.09	2.50%	3,653
Feb 5, 2026	66.97	66.97	66.32	66.43	66.43	-0.91%	2,701
Feb 4, 2026	67.07	67.34	66.70	67.04	67.04	0.55%	3,124
Feb 3, 2026	67.13	67.13	66.35	66.67	66.67	-0.17%	6,177
Feb 2, 2026	66.53	66.88	66.42	66.78	66.78	0.87%	4,155
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